Advanced Micro Devices Inc $3.91

up +0.09


31/7/2014 04:00 PM  |  NYSE : AMD  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 3.91
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.09 (2.36 %)
Prev Close: 3.82
Open: 3.80
Bid: 3.90
Ask: 3.92
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 17%
Options:

Call Options: AMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMD1401H0.5 3.30 0.00 3.30 2202.0 3.50 2119.0 2.0 0
0.50 AMD1408H0.5 3.30 0.00 3.40 269.0 3.45 1089.0 0.0 0
0.50 AMD1416H0.5 3.30 0.00 3.35 3588.0 3.45 1516.0 0.0 0
0.50 AMD1422H0.5 3.30 0.00 3.35 1042.0 3.45 252.0 0.0 0
0.50 AMD1429H0.5 3.30 0.00 3.40 242.0 3.45 415.0 0.0 0
1.00 AMD1401H1 2.81 0.00 2.82 2339.0 3.00 2162.0 0.0 0
1.00 AMD1408H1 2.81 0.00 2.89 1338.0 2.94 815.0 0.0 0
1.00 AMD1416H1 2.81 0.00 2.90 1159.0 2.95 6544.0 0.0 0
1.00 AMD1422H1 2.81 0.00 2.90 240.0 2.95 4135.0 0.0 0
1.00 AMD1429H1 2.81 0.00 2.90 176.0 2.95 3851.0 0.0 0
1.50 AMD1401H1.5 2.35 0.04 2.40 389.0 2.47 5530.0 3.0 34
1.50 AMD1408H1.5 2.31 0.00 2.39 1361.0 2.44 925.0 0.0 0
1.50 AMD1416H1.5 2.84 0.53 2.40 1175.0 2.45 6843.0 35.0 232
1.50 AMD1422H1.5 2.31 0.00 2.40 186.0 2.45 3992.0 0.0 0
1.50 AMD1429H1.5 2.31 0.00 2.40 187.0 2.45 3730.0 0.0 0
2.00 AMD1401H2 2.27 0.46 1.82 2074.0 2.00 4760.0 28.0 72
2.00 AMD1408H2 2.22 0.41 1.89 1390.0 1.94 344.0 18.0 18
2.00 AMD1416H2 2.58 0.77 1.90 1222.0 1.95 6817.0 69.0 233
2.00 AMD1422H2 1.81 0.00 1.90 240.0 1.95 3933.0 0.0 0
2.00 AMD1429H2 1.81 0.00 1.89 2024.0 1.95 4085.0 0.0 0
2.50 AMD1401H2.5 1.31 0.00 1.32 3537.0 1.50 6161.0 35.0 116
2.50 AMD1408H2.5 1.80 0.49 1.39 1372.0 1.44 772.0 14.0 14
2.50 AMD1416H2.5 1.24 -0.07 1.40 1019.0 1.45 6777.0 10.0 17
2.50 AMD1422H2.5 1.32 0.00 1.40 648.0 1.46 342.0 0.0 0
2.50 AMD1429H2.5 1.85 0.54 1.40 35.0 1.45 955.0 100.0 100
3.00 AMD1401H3 0.93 0.12 0.82 3546.0 0.94 1515.0 3.0 12
3.00 AMD1408H3 0.92 0.09 0.90 1177.0 0.95 610.0 10.0 170
3.00 AMD1416H3 0.86 -0.01 0.90 2296.0 0.95 5064.0 20.0 762
3.00 AMD1422H3 0.86 0.00 0.90 1326.0 0.94 437.0 110.0 285
3.00 AMD1429H3 0.83 0.00 0.92 52.0 0.94 55.0 8.0 119
3.50 AMD1401H3.5 0.41 0.09 0.39 254.0 0.42 302.0 378.0 633
3.50 AMD1408H3.5 0.46 0.10 0.42 223.0 0.44 140.0 171.0 530
3.50 AMD1416H3.5 0.44 0.09 0.43 57.0 0.45 53.0 270.0 4,874
3.50 AMD1422H3.5 0.42 0.03 0.45 534.0 0.48 233.0 6.0 451
3.50 AMD1429H3.5 0.46 0.06 0.46 288.0 0.49 192.0 207.0 194
4.00 AMD1401H4 0.02 0.01 0.01 1852.0 0.03 58.0 3424.0 5,247
4.00 AMD1408H4 0.08 0.03 0.07 2286.0 0.08 94.0 2291.0 4,717
4.00 AMD1416H4 0.12 0.04 0.11 1261.0 0.13 285.0 3970.0 23,839
4.00 AMD1422H4 0.16 0.07 0.14 1708.0 0.16 146.0 2438.0 1,641
4.00 AMD1429H4 0.16 0.04 0.15 2046.0 0.18 73.0 561.0 2,580
4.50 AMD1401H4.5 0.01 -0.01 0.01 65.0 0.01 372.0 5.0 3,574
4.50 AMD1408H4.5 0.01 -0.01 0.01 62.0 0.02 67.0 1.0 260
4.50 AMD1416H4.5 0.01 0.00 0.01 1560.0 0.02 39.0 213.0 6,475
4.50 AMD1422H4.5 0.03 0.02 0.02 306.0 0.04 141.0 75.0 787
4.50 AMD1429H4.5 0.05 0.03 0.04 710.0 0.05 30.0 20.0 549
5.00 AMD1401H5 0.01 0.00 0.11 94.0 0.01 361.0 108.0 2,757
5.00 AMD1408H5 0.01 -0.01 0.01 9.0 0.02 604.0 5.0 558
5.00 AMD1416H5 0.01 0.00 0.01 120.0 0.01 276.0 56.0 9,559
5.00 AMD1422H5 0.02 0.00 0.01 1.0 0.03 1731.0 20.0 85
5.00 AMD1429H5 0.02 -0.01 0.01 1482.0 0.03 209.0 15.0 987
5.50 AMD1401H5.5 0.02 0.01 0.05 44.0 0.01 306.0 2.0 402
5.50 AMD1408H5.5 0.05 0.03 0.05 50.0 0.02 750.0 50.0 70
5.50 AMD1416H5.5 0.01 -0.01 0.01 100.0 0.02 1126.0 205.0 1,477
5.50 AMD1422H5.5 0.02 0.00 0.01 35.0 0.02 595.0 87.0 182
5.50 AMD1429H5.5 0.03 0.01 0.08 95.0 0.03 1891.0 6.0 518
6.00 AMD1401H6 0.01 0.00 0.01 52.0 0.01 310.0 150.0 452
6.00 AMD1408H6 0.04 0.03 0.03 162.0 0.02 1019.0 300.0 300
6.00 AMD1416H6 0.04 0.03 0.03 48.0 0.01 362.0 14.0 1,571
6.00 AMD1422H6 0.06 0.04 0.04 82.0 0.02 285.0 2.0 400
6.00 AMD1429H6 0.01 -0.01 0.04 239.0 0.02 281.0 6.0 106
6.50 AMD1401H6.5 0.01 0.00 0.01 2.0 0.03 1478.0 0.0 0
6.50 AMD1408H6.5 0.02 0.00 0.01 245.0 0.02 868.0 0.0 0
6.50 AMD1416H6.5 0.02 0.00 0.00 0.0 0.02 1039.0 0.0 0
6.50 AMD1422H6.5 0.02 0.00 0.02 232.0 0.02 328.0 0.0 0
6.50 AMD1429H6.5 0.04 0.02 0.03 58.0 0.02 393.0 5.0 5
7.00 AMD1401H7 0.01 0.00 0.01 1.0 0.03 1395.0 0.0 0
7.00 AMD1408H7 0.02 0.00 0.01 219.0 0.02 817.0 0.0 0
7.00 AMD1416H7 0.02 0.00 0.01 176.0 0.01 324.0 10.0 10
7.00 AMD1422H7 0.02 0.00 0.01 483.0 0.02 419.0 9.0 9
7.00 AMD1429H7 0.02 0.00 0.02 169.0 0.02 369.0 0.0 0
7.50 AMD1401H7.5 0.01 0.00 0.00 0.0 0.03 1377.0 0.0 0
7.50 AMD1408H7.5 0.02 0.00 0.01 3.0 0.02 827.0 0.0 0
7.50 AMD1416H7.5 0.01 0.00 0.00 0.0 0.01 378.0 0.0 0
7.50 AMD1422H7.5 0.02 0.00 0.01 273.0 0.02 444.0 0.0 0
7.50 AMD1429H7.5 0.02 0.00 0.01 262.0 0.02 419.0 0.0 0
8.00 AMD1401H8 0.01 0.00 0.00 0.0 0.03 1427.0 0.0 0
8.00 AMD1408H8 0.02 0.00 0.00 0.0 0.02 835.0 0.0 0
8.00 AMD1416H8 0.04 0.03 0.00 0.0 0.01 354.0 30.0 30
8.00 AMD1422H8 0.02 0.00 0.01 3.0 0.02 472.0 0.0 0
8.00 AMD1429H8 0.02 0.00 0.01 192.0 0.02 562.0 0.0 0
8.50 AMD1401H8.5 0.01 0.00 0.00 0.0 0.03 1622.0 0.0 0
8.50 AMD1422H8.5 0.02 0.00 0.00 0.0 0.02 1140.0 0.0 0
8.50 AMD1429H8.5 0.01 0.00 0.00 0.0 0.02 721.0 0.0 0
9.00 AMD1416H9 0.02 0.00 0.00 0.0 0.01 104.0 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 0.03 1404.0 0.0 0
0.50 AMD1408T0.5 0.02 0.00 0.00 0.0 0.02 801.0 0.0 0
0.50 AMD1416T0.5 0.02 0.00 0.00 0.0 0.01 562.0 0.0 0
0.50 AMD1422T0.5 0.02 0.00 0.00 0.0 0.02 1141.0 0.0 0
0.50 AMD1429T0.5 0.01 0.00 0.00 0.0 0.02 436.0 0.0 0
1.00 AMD1401T1 0.01 0.00 0.00 0.0 0.03 1392.0 0.0 0
1.00 AMD1408T1 0.02 0.00 0.00 0.0 0.02 827.0 0.0 0
1.00 AMD1416T1 0.02 0.00 0.00 0.0 0.01 523.0 0.0 0
1.00 AMD1422T1 0.02 0.00 0.00 0.0 0.02 1146.0 0.0 0
1.00 AMD1429T1 0.01 0.00 0.00 0.0 0.02 436.0 0.0 0
1.50 AMD1401T1.5 0.01 0.00 0.00 0.0 0.03 1483.0 0.0 0
1.50 AMD1408T1.5 0.02 0.00 0.00 0.0 0.02 933.0 0.0 0
1.50 AMD1416T1.5 0.02 0.00 0.00 0.0 0.01 663.0 0.0 0
1.50 AMD1422T1.5 0.02 0.00 0.00 0.0 0.02 1058.0 0.0 0
1.50 AMD1429T1.5 0.01 0.00 0.00 0.0 0.02 467.0 0.0 0
2.00 AMD1401T2 0.01 0.00 0.01 3.0 0.03 1444.0 0.0 0
2.00 AMD1408T2 0.02 0.00 0.00 0.0 0.02 812.0 0.0 0
2.00 AMD1416T2 0.02 0.00 0.01 52.0 0.01 628.0 0.0 0
2.00 AMD1422T2 0.02 0.00 0.00 0.0 0.02 1173.0 0.0 0
2.00 AMD1429T2 0.02 0.00 0.00 0.0 0.02 829.0 0.0 0
2.50 AMD1401T2.5 0.01 0.00 0.01 140.0 0.03 1463.0 0.0 0
2.50 AMD1408T2.5 0.02 0.00 0.01 179.0 0.02 699.0 0.0 0
2.50 AMD1416T2.5 0.02 0.00 0.01 3.0 0.02 1670.0 10.0 1,375
2.50 AMD1422T2.5 0.01 -0.01 0.01 16.0 0.02 801.0 12.0 12
2.50 AMD1429T2.5 0.01 -0.01 0.01 179.0 0.02 480.0 6.0 6
3.00 AMD1401T3 0.02 0.01 0.01 31.0 0.01 371.0 10.0 160
3.00 AMD1408T3 0.01 0.00 0.01 260.0 0.02 1258.0 0.0 0
3.00 AMD1416T3 0.01 -0.01 0.01 416.0 0.02 1269.0 9.0 579
3.00 AMD1422T3 0.03 0.00 0.01 876.0 0.03 1049.0 0.0 0
3.00 AMD1429T3 0.05 0.04 0.01 1605.0 0.03 665.0 6.0 21
3.50 AMD1401T3.5 0.01 0.00 0.01 454.0 0.01 321.0 1105.0 1,992
3.50 AMD1408T3.5 0.02 0.00 0.01 1087.0 0.02 5.0 5.0 465
3.50 AMD1416T3.5 0.03 0.00 0.02 1546.0 0.04 195.0 1000.0 27,772
3.50 AMD1422T3.5 0.05 0.00 0.04 1289.0 0.06 285.0 300.0 576
3.50 AMD1429T3.5 0.07 0.00 0.05 3409.0 0.08 140.0 7.0 532
4.00 AMD1401T4 0.08 -0.07 0.09 64.0 0.12 73.0 65.0 1,390
4.00 AMD1408T4 0.16 -0.05 0.16 79.0 0.18 250.0 5181.0 5,092
4.00 AMD1416T4 0.19 -0.05 0.19 2308.0 0.21 53.0 852.0 18,232
4.00 AMD1422T4 0.25 0.00 0.22 154.0 0.24 97.0 6.0 254
4.00 AMD1429T4 0.25 -0.02 0.24 3115.0 0.28 1450.0 91.0 1,182
4.50 AMD1401T4.5 0.55 -0.10 0.55 2481.0 0.61 364.0 6.0 328
4.50 AMD1408T4.5 0.65 0.00 0.59 57.0 0.61 52.0 26.0 562
4.50 AMD1416T4.5 0.65 -0.02 0.59 225.0 0.62 105.0 312.0 4,317
4.50 AMD1422T4.5 0.69 0.00 0.61 361.0 0.64 160.0 60.0 330
4.50 AMD1429T4.5 0.60 -0.07 0.60 2946.0 0.66 177.0 4.0 303
5.00 AMD1401T5 1.28 0.14 1.01 5871.0 1.11 300.0 1.0 35
5.00 AMD1408T5 0.58 -0.57 1.06 2231.0 1.12 808.0 50.0 212
5.00 AMD1416T5 1.07 -0.10 1.07 427.0 1.12 1383.0 2.0 997
5.00 AMD1422T5 1.24 0.09 1.07 2005.0 1.12 216.0 5.0 234
5.00 AMD1429T5 1.20 0.04 1.10 80.0 1.14 50.0 1.0 47
5.50 AMD1401T5.5 1.38 -0.26 1.50 5759.0 1.61 391.0 4.0 5
5.50 AMD1408T5.5 1.00 -0.64 1.56 2258.0 1.62 953.0 40.0 132
5.50 AMD1416T5.5 1.76 0.11 1.56 3318.0 1.62 2832.0 3.0 635
5.50 AMD1422T5.5 1.64 0.00 1.56 2117.0 1.62 182.0 0.0 0
5.50 AMD1429T5.5 1.07 -0.57 1.57 2015.0 1.62 167.0 12.0 12
6.00 AMD1401T6 1.40 -0.74 2.01 2955.0 2.18 2848.0 153.0 163
6.00 AMD1408T6 2.14 0.00 2.06 2103.0 2.12 1147.0 0.0 0
6.00 AMD1416T6 1.47 -0.67 2.07 1453.0 2.12 2859.0 50.0 566
6.00 AMD1422T6 2.20 0.05 2.06 2285.0 2.11 167.0 20.0 81
6.00 AMD1429T6 2.15 0.00 2.06 2268.0 2.12 187.0 0.0 0
6.50 AMD1401T6.5 2.64 0.00 2.50 2268.0 2.68 1878.0 2.0 0
6.50 AMD1408T6.5 2.64 0.00 2.56 4240.0 2.61 624.0 0.0 0
6.50 AMD1416T6.5 2.64 0.00 2.56 3251.0 2.61 167.0 0.0 0
6.50 AMD1422T6.5 1.95 -0.69 2.57 635.0 2.61 167.0 59.0 69
6.50 AMD1429T6.5 2.03 -0.61 2.57 1714.0 2.61 168.0 74.0 127
7.00 AMD1401T7 2.53 -0.57 3.00 3006.0 3.15 2333.0 25.0 25
7.00 AMD1408T7 2.57 -0.53 3.05 1582.0 3.15 755.0 4.0 4
7.00 AMD1416T7 2.39 -0.71 3.05 2717.0 3.15 3145.0 18.0 68
7.00 AMD1422T7 2.60 -0.50 3.05 1404.0 3.15 2514.0 142.0 101
7.00 AMD1429T7 2.50 -0.60 3.05 1495.0 3.15 2332.0 64.0 63
7.50 AMD1401T7.5 2.95 -0.65 3.50 2965.0 3.70 1638.0 32.0 10
7.50 AMD1408T7.5 3.00 -0.60 3.55 1849.0 3.65 755.0 25.0 25
7.50 AMD1416T7.5 3.60 0.00 3.55 3653.0 3.65 1257.0 0.0 0
7.50 AMD1422T7.5 3.60 0.00 3.55 1548.0 3.65 2427.0 0.0 0
7.50 AMD1429T7.5 3.60 0.00 3.55 1384.0 3.65 2065.0 0.0 0
8.00 AMD1401T8 4.10 0.00 4.00 2954.0 4.15 1029.0 0.0 0
8.00 AMD1408T8 3.70 -0.40 4.05 803.0 4.10 102.0 86.0 86
8.00 AMD1416T8 3.45 -0.65 4.05 208.0 4.10 123.0 32.0 64
8.00 AMD1422T8 3.70 -0.40 4.05 1388.0 4.15 2326.0 82.0 82
8.00 AMD1429T8 4.10 0.00 4.05 1475.0 4.15 2160.0 0.0 0
8.50 AMD1401T8.5 4.60 0.00 4.50 2879.0 4.70 1316.0 0.0 0
8.50 AMD1422T8.5 4.60 0.00 4.55 1521.0 4.65 2360.0 0.0 0
8.50 AMD1429T8.5 4.60 0.00 4.55 1346.0 4.65 2176.0 0.0 0
9.00 AMD1416T9 5.10 0.00 5.05 2927.0 5.10 104.0 0.0 0
Trading Center