Advanced Micro Devices Inc $3.74

down -0.02


28/7/2014 11:34 AM  |  NYSE : AMD  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 3.74
Trade Time: Jul 28 11:34 AM Eastern Daylight Time
Change: -0.02 (-0.51 %)
Prev Close: 3.76
Open: 3.77
Bid: 3.73
Ask: 3.74
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMD Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: AMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMD1401H0.5 3.20 0.00 3.20 667.0 3.30 2862.0 0.0 0
0.50 AMD1408H0.5 3.20 0.00 3.20 1505.0 3.30 2277.0 0.0 0
0.50 AMD1416H0.5 3.20 0.00 3.20 2873.0 3.30 4834.0 0.0 0
0.50 AMD1422H0.5 3.20 0.00 3.20 1395.0 3.30 2255.0 0.0 0
0.50 AMD1429H0.5 3.20 0.00 3.20 1771.0 3.30 2116.0 0.0 0
1.00 AMD1401H1 2.73 0.00 2.71 3140.0 2.76 3796.0 0.0 0
1.00 AMD1408H1 2.73 0.00 2.71 3149.0 2.76 4089.0 0.0 0
1.00 AMD1416H1 2.73 0.00 2.71 6537.0 2.76 6790.0 0.0 0
1.00 AMD1422H1 2.73 0.00 2.71 937.0 2.76 2603.0 0.0 0
1.00 AMD1429H1 2.73 0.00 2.71 2988.0 2.76 3914.0 0.0 0
1.50 AMD1401H1.5 2.74 0.51 2.21 3277.0 2.26 3989.0 34.0 34
1.50 AMD1408H1.5 2.23 0.00 2.21 3327.0 2.26 4097.0 0.0 0
1.50 AMD1416H1.5 2.84 0.61 2.21 6196.0 2.26 6957.0 35.0 232
1.50 AMD1422H1.5 2.23 0.00 2.21 1762.0 2.26 4173.0 0.0 0
1.50 AMD1429H1.5 2.23 0.00 2.21 3195.0 2.26 3659.0 0.0 0
2.00 AMD1401H2 2.27 0.54 1.71 3274.0 1.76 3858.0 28.0 72
2.00 AMD1408H2 2.22 0.49 1.71 3247.0 1.76 4161.0 18.0 18
2.00 AMD1416H2 2.58 0.85 1.71 6552.0 1.76 6800.0 69.0 233
2.00 AMD1422H2 1.73 0.00 1.71 3048.0 1.76 3537.0 0.0 0
2.00 AMD1429H2 1.73 0.00 1.71 1519.0 1.76 3463.0 0.0 0
2.50 AMD1401H2.5 2.02 0.79 1.21 3206.0 1.26 3839.0 2.0 130
2.50 AMD1408H2.5 1.80 0.57 1.21 701.0 1.26 2262.0 14.0 14
2.50 AMD1416H2.5 1.24 0.00 1.21 6536.0 1.26 6683.0 10.0 68
2.50 AMD1422H2.5 1.23 0.00 1.21 1125.0 1.26 2213.0 0.0 0
2.50 AMD1429H2.5 1.85 0.61 1.22 892.0 1.26 2922.0 100.0 100
3.00 AMD1401H3 0.74 0.00 0.71 3203.0 0.76 3749.0 3.0 189
3.00 AMD1408H3 0.77 0.03 0.72 876.0 0.76 2770.0 10.0 170
3.00 AMD1416H3 0.78 0.00 0.73 494.0 0.75 951.0 4.0 741
3.00 AMD1422H3 0.76 0.01 0.73 2126.0 0.77 1247.0 75.0 155
3.00 AMD1429H3 0.77 -0.01 0.74 439.0 0.76 148.0 65.0 70
3.50 AMD1401H3.5 0.22 -0.05 0.24 997.0 0.26 35.0 150.0 572
3.50 AMD1408H3.5 0.26 -0.06 0.26 1043.0 0.28 824.0 125.0 248
3.50 AMD1416H3.5 0.29 -0.02 0.28 52.0 0.30 1861.0 519.0 4,431
3.50 AMD1422H3.5 0.32 0.00 0.30 319.0 0.32 679.0 130.0 305
3.50 AMD1429H3.5 0.33 -0.01 0.31 1104.0 0.33 87.0 90.0 99
4.00 AMD1401H4 0.01 -0.01 0.01 322.0 0.01 698.0 210.0 5,060
4.00 AMD1408H4 0.04 0.00 0.02 299.0 0.03 316.0 540.0 2,203
4.00 AMD1416H4 0.05 -0.02 0.05 861.0 0.06 664.0 1090.0 22,161
4.00 AMD1422H4 0.08 0.00 0.06 2639.0 0.09 3471.0 40.0 1,622
4.00 AMD1429H4 0.10 0.00 0.08 2060.0 0.10 2352.0 372.0 1,566
4.50 AMD1401H4.5 0.03 0.02 0.01 65.0 0.02 997.0 70.0 3,574
4.50 AMD1408H4.5 0.01 0.00 0.01 7.0 0.02 55.0 25.0 260
4.50 AMD1416H4.5 0.02 0.00 0.01 148.0 0.01 472.0 320.0 6,259
4.50 AMD1422H4.5 0.03 0.00 0.01 1340.0 0.03 1215.0 75.0 787
4.50 AMD1429H4.5 0.03 0.01 0.02 241.0 0.04 2904.0 10.0 549
5.00 AMD1401H5 0.01 0.00 0.11 94.0 0.01 354.0 336.0 2,757
5.00 AMD1408H5 0.01 -0.01 0.01 9.0 0.02 872.0 5.0 558
5.00 AMD1416H5 0.02 0.00 0.01 120.0 0.01 501.0 20.0 9,559
5.00 AMD1422H5 0.02 0.00 0.01 5.0 0.02 1342.0 3.0 85
5.00 AMD1429H5 0.02 0.00 0.01 109.0 0.03 1970.0 15.0 987
5.50 AMD1401H5.5 0.02 0.00 0.05 44.0 0.01 483.0 2.0 402
5.50 AMD1408H5.5 0.05 0.03 0.05 50.0 0.02 998.0 50.0 70
5.50 AMD1416H5.5 0.01 -0.01 0.01 100.0 0.02 1290.0 205.0 1,477
5.50 AMD1422H5.5 0.02 -0.01 0.01 35.0 0.03 2170.0 87.0 182
5.50 AMD1429H5.5 0.03 0.00 0.08 95.0 0.03 2407.0 6.0 518
6.00 AMD1401H6 0.01 0.00 0.01 52.0 0.01 522.0 150.0 452
6.00 AMD1408H6 0.04 0.02 0.03 162.0 0.02 1133.0 300.0 300
6.00 AMD1416H6 0.04 0.03 0.03 48.0 0.01 780.0 14.0 1,571
6.00 AMD1422H6 0.06 0.04 0.04 82.0 0.02 1925.0 2.0 400
6.00 AMD1429H6 0.01 -0.01 0.04 239.0 0.02 1700.0 6.0 106
6.50 AMD1401H6.5 0.01 0.00 0.01 2.0 0.01 403.0 0.0 0
6.50 AMD1408H6.5 0.02 0.00 0.01 245.0 0.02 755.0 0.0 0
6.50 AMD1416H6.5 0.02 0.00 0.00 0.0 0.02 1146.0 0.0 0
6.50 AMD1422H6.5 0.02 0.00 0.02 232.0 0.02 2012.0 0.0 0
6.50 AMD1429H6.5 0.04 0.02 0.03 58.0 0.02 1838.0 5.0 5
7.00 AMD1401H7 0.01 0.00 0.01 1.0 0.01 309.0 0.0 0
7.00 AMD1408H7 0.02 0.00 0.01 219.0 0.02 629.0 0.0 0
7.00 AMD1416H7 0.02 0.00 0.01 176.0 0.02 1410.0 10.0 10
7.00 AMD1422H7 0.02 0.00 0.01 483.0 0.02 1823.0 9.0 9
7.00 AMD1429H7 0.02 0.00 0.02 169.0 0.02 1658.0 0.0 0
7.50 AMD1401H7.5 0.01 0.00 0.00 0.0 0.01 265.0 0.0 0
7.50 AMD1408H7.5 0.02 0.00 0.01 3.0 0.02 696.0 0.0 0
7.50 AMD1416H7.5 0.01 0.00 0.00 0.0 0.01 641.0 0.0 0
7.50 AMD1422H7.5 0.02 0.00 0.01 273.0 0.02 749.0 0.0 0
7.50 AMD1429H7.5 0.02 0.00 0.01 262.0 0.02 1799.0 0.0 0
8.00 AMD1401H8 0.01 0.00 0.00 0.0 0.01 309.0 0.0 0
8.00 AMD1408H8 0.02 0.00 0.00 0.0 0.02 676.0 0.0 0
8.00 AMD1416H8 0.04 0.03 0.00 0.0 0.01 640.0 30.0 30
8.00 AMD1422H8 0.02 0.00 0.01 3.0 0.02 758.0 0.0 0
8.00 AMD1429H8 0.02 0.00 0.01 192.0 0.02 1255.0 0.0 0
8.50 AMD1401H8.5 0.01 0.00 0.00 0.0 0.01 310.0 0.0 0
8.50 AMD1422H8.5 0.02 0.00 0.00 0.0 0.02 673.0 0.0 0
8.50 AMD1429H8.5 0.02 0.00 0.00 0.0 0.02 1050.0 0.0 0
9.00 AMD1416H9 0.02 0.00 0.00 0.0 0.02 612.0 0.0 0

Put Options: AMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMD1401T0.5 0.01 0.00 0.00 0.0 0.01 250.0 0.0 0
0.50 AMD1408T0.5 0.02 0.00 0.00 0.0 0.02 818.0 0.0 0
0.50 AMD1416T0.5 0.02 0.00 0.00 0.0 0.02 1376.0 0.0 0
0.50 AMD1422T0.5 0.02 0.00 0.00 0.0 0.02 850.0 0.0 0
0.50 AMD1429T0.5 0.01 0.00 0.00 0.0 0.01 384.0 0.0 0
1.00 AMD1401T1 0.01 0.00 0.00 0.0 0.01 274.0 0.0 0
1.00 AMD1408T1 0.02 0.00 0.00 0.0 0.02 865.0 0.0 0
1.00 AMD1416T1 0.02 0.00 0.00 0.0 0.02 1385.0 0.0 0
1.00 AMD1422T1 0.02 0.00 0.00 0.0 0.02 845.0 0.0 0
1.00 AMD1429T1 0.01 0.00 0.00 0.0 0.01 427.0 0.0 0
1.50 AMD1401T1.5 0.01 0.00 0.00 0.0 0.01 425.0 0.0 0
1.50 AMD1408T1.5 0.02 0.00 0.00 0.0 0.02 962.0 0.0 0
1.50 AMD1416T1.5 0.02 0.00 0.00 0.0 0.02 1429.0 0.0 0
1.50 AMD1422T1.5 0.02 0.00 0.00 0.0 0.02 850.0 0.0 0
1.50 AMD1429T1.5 0.01 0.00 0.00 0.0 0.01 335.0 0.0 0
2.00 AMD1401T2 0.01 0.00 0.01 3.0 0.01 431.0 0.0 0
2.00 AMD1408T2 0.02 0.00 0.00 0.0 0.02 971.0 0.0 0
2.00 AMD1416T2 0.02 0.00 0.01 52.0 0.02 1419.0 0.0 0
2.00 AMD1422T2 0.02 0.00 0.00 0.0 0.02 868.0 0.0 0
2.00 AMD1429T2 0.02 0.00 0.00 0.0 0.02 594.0 0.0 0
2.50 AMD1401T2.5 0.02 0.00 0.01 140.0 0.01 362.0 0.0 0
2.50 AMD1408T2.5 0.02 0.00 0.01 179.0 0.02 636.0 0.0 0
2.50 AMD1416T2.5 0.02 0.01 0.01 3.0 0.02 1258.0 10.0 1,375
2.50 AMD1422T2.5 0.01 -0.02 0.01 16.0 0.03 2245.0 12.0 12
2.50 AMD1429T2.5 0.01 -0.02 0.01 179.0 0.03 2053.0 6.0 6
3.00 AMD1401T3 0.02 0.01 0.01 31.0 0.01 540.0 10.0 160
3.00 AMD1408T3 0.03 0.00 0.01 260.0 0.03 2581.0 0.0 0
3.00 AMD1416T3 0.01 -0.02 0.01 416.0 0.02 2189.0 9.0 579
3.00 AMD1422T3 0.04 0.00 0.01 876.0 0.04 2515.0 0.0 0
3.00 AMD1429T3 0.05 0.04 0.01 3438.0 0.04 1336.0 6.0 21
3.50 AMD1401T3.5 0.01 -0.02 0.01 1401.0 0.02 61.0 1005.0 1,348
3.50 AMD1408T3.5 0.04 0.01 0.03 1575.0 0.05 1053.0 410.0 47
3.50 AMD1416T3.5 0.05 0.00 0.05 3401.0 0.07 1928.0 222.0 27,848
3.50 AMD1422T3.5 0.07 0.00 0.07 623.0 0.09 1348.0 101.0 441
3.50 AMD1429T3.5 0.10 0.02 0.09 242.0 0.10 858.0 29.0 346
4.00 AMD1401T4 0.25 0.01 0.26 747.0 0.29 507.0 25.0 1,504
4.00 AMD1408T4 0.26 -0.03 0.29 496.0 0.31 262.0 10.0 310
4.00 AMD1416T4 0.32 -0.01 0.31 1800.0 0.33 211.0 64.0 22,261
4.00 AMD1422T4 0.34 0.03 0.33 1707.0 0.36 496.0 4.0 222
4.00 AMD1429T4 0.37 0.05 0.35 1454.0 0.37 48.0 10.0 1,104
4.50 AMD1401T4.5 0.78 0.03 0.75 1891.0 0.79 1053.0 4.0 384
4.50 AMD1408T4.5 0.68 -0.05 0.76 375.0 0.79 814.0 5.0 559
4.50 AMD1416T4.5 0.77 0.01 0.76 165.0 0.78 36.0 79.0 5,014
4.50 AMD1422T4.5 0.69 -0.06 0.77 215.0 0.80 847.0 60.0 330
4.50 AMD1429T4.5 0.75 0.00 0.77 2910.0 0.83 235.0 50.0 303
5.00 AMD1401T5 0.55 -0.67 1.24 3990.0 1.30 1413.0 1.0 35
5.00 AMD1408T5 0.58 -0.65 1.25 1491.0 1.29 1203.0 50.0 212
5.00 AMD1416T5 1.26 0.03 1.25 3289.0 1.29 2233.0 2.0 963
5.00 AMD1422T5 1.24 0.00 1.25 2269.0 1.31 1827.0 5.0 234
5.00 AMD1429T5 1.20 -0.04 1.27 498.0 1.30 741.0 1.0 47
5.50 AMD1401T5.5 1.38 -0.35 1.75 940.0 1.79 991.0 4.0 5
5.50 AMD1408T5.5 1.00 -0.73 1.75 1137.0 1.80 1337.0 40.0 132
5.50 AMD1416T5.5 1.76 0.03 1.75 3443.0 1.80 2847.0 3.0 635
5.50 AMD1422T5.5 1.72 0.00 1.75 1737.0 1.82 4767.0 0.0 0
5.50 AMD1429T5.5 1.07 -0.66 1.75 1522.0 1.81 1807.0 12.0 12
6.00 AMD1401T6 1.40 -0.83 2.24 4594.0 2.29 638.0 153.0 163
6.00 AMD1408T6 2.22 0.00 2.24 2303.0 2.30 3861.0 0.0 0
6.00 AMD1416T6 1.47 -0.75 2.25 4073.0 2.30 6563.0 50.0 566
6.00 AMD1422T6 2.20 -0.03 2.25 1984.0 2.30 2955.0 20.0 81
6.00 AMD1429T6 2.23 0.00 2.25 1180.0 2.30 2562.0 0.0 0
6.50 AMD1401T6.5 2.73 0.00 2.74 3235.0 2.79 2411.0 0.0 0
6.50 AMD1408T6.5 2.72 0.00 2.74 4278.0 2.79 2564.0 0.0 0
6.50 AMD1416T6.5 2.73 0.00 2.75 5430.0 2.79 3272.0 0.0 0
6.50 AMD1422T6.5 1.95 -0.78 2.75 1599.0 2.80 3050.0 59.0 69
6.50 AMD1429T6.5 2.03 -0.70 2.75 1534.0 2.80 1480.0 74.0 127
7.00 AMD1401T7 2.53 -0.67 3.20 2602.0 3.30 1216.0 25.0 25
7.00 AMD1408T7 2.57 -0.63 3.20 1502.0 3.30 1482.0 4.0 4
7.00 AMD1416T7 2.39 -0.81 3.20 4557.0 3.30 3271.0 18.0 68
7.00 AMD1422T7 2.60 -0.60 3.25 1206.0 3.30 977.0 142.0 101
7.00 AMD1429T7 2.50 -0.70 3.25 942.0 3.30 952.0 64.0 63
7.50 AMD1401T7.5 2.95 -0.75 3.70 2602.0 3.80 1216.0 32.0 10
7.50 AMD1408T7.5 3.00 -0.70 3.70 3456.0 3.80 835.0 25.0 25
7.50 AMD1416T7.5 3.70 0.00 3.70 4589.0 3.80 3400.0 0.0 0
7.50 AMD1422T7.5 3.70 0.00 3.70 1492.0 3.80 1235.0 0.0 0
7.50 AMD1429T7.5 3.70 0.00 3.75 440.0 3.80 980.0 0.0 0
8.00 AMD1401T8 4.20 0.00 4.20 1163.0 4.30 856.0 0.0 0
8.00 AMD1408T8 3.70 -0.50 4.20 1502.0 4.30 1465.0 86.0 86
8.00 AMD1416T8 3.45 -0.75 4.20 4829.0 4.30 3315.0 32.0 64
8.00 AMD1422T8 3.70 -0.50 4.20 2411.0 4.30 1386.0 82.0 82
8.00 AMD1429T8 4.20 0.00 4.25 819.0 4.30 977.0 0.0 0
8.50 AMD1401T8.5 4.70 0.00 4.70 1937.0 4.80 865.0 0.0 0
8.50 AMD1422T8.5 4.70 0.00 4.70 1492.0 4.80 1263.0 0.0 0
8.50 AMD1429T8.5 4.70 0.00 4.70 2433.0 4.80 1180.0 0.0 0
9.00 AMD1416T9 5.20 0.00 5.20 2913.0 5.30 282.0 0.0 0
Trading Center