Advanced Micro Devices Inc $3.69

down -0.07


17/4/2014 06:40 PM  |  NYSE : AMD  
Industries : Electronics / Semiconductor - Broad Line
Last Trade: 3.69
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.07 (-1.86 %)
Prev Close: 3.76
Open: 3.78
Bid: 3.69
Ask: 3.70
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get AMD Trend Analysis - it has outperformed the S&P 500 by 34%
Options:

Call Options: AMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMD1419D0.5 3.65 0.45 3.15 763.0 3.25 763.0 4.0 2
0.50 AMD1425D0.5 3.20 0.00 3.10 833.0 3.35 1630.0 0.0 0
1.00 AMD1419D1 2.79 0.05 2.68 322.0 2.71 161.0 63.0 108
1.00 AMD1425D1 2.80 0.06 2.68 226.0 2.78 1604.0 34.0 0
1.50 AMD1419D1.5 2.25 0.01 2.18 322.0 2.21 161.0 1.0 1
1.50 AMD1425D1.5 2.24 0.00 2.14 1927.0 2.35 3176.0 0.0 0
2.00 AMD1419D2 1.69 -0.09 1.68 461.0 1.71 161.0 103.0 452
2.00 AMD1425D2 1.74 0.00 1.66 1396.0 1.84 3119.0 0.0 0
2.50 AMD1419D2.5 1.19 -0.07 1.18 461.0 1.21 161.0 297.0 11,826
2.50 AMD1425D2.5 1.26 0.02 1.17 1126.0 1.28 3595.0 20.0 92
3.00 AMD1419D3 0.68 -0.07 0.68 322.0 0.72 203.0 791.0 49,380
3.00 AMD1425D3 0.75 -0.03 0.71 226.0 0.74 236.0 260.0 196
3.50 AMD1419D3.5 0.22 -0.06 0.20 164.0 0.22 161.0 6946.0 23,067
3.50 AMD1425D3.5 0.32 -0.04 0.31 227.0 0.34 270.0 1284.0 1,737
4.00 AMD1419D4 0.02 -0.02 0.01 3445.0 0.03 1729.0 19900.0 63,485
4.00 AMD1425D4 0.11 -0.01 0.10 9.0 0.11 9.0 6200.0 11,148
4.50 AMD1419D4.5 0.01 0.00 0.01 792.0 0.01 1546.0 95.0 61,126
4.50 AMD1425D4.5 0.04 -0.01 0.03 341.0 0.05 208.0 474.0 1,852
5.00 AMD1419D5 0.01 0.00 0.01 15.0 0.01 313.0 14.0 64,082
5.00 AMD1425D5 0.02 -0.01 0.01 292.0 0.03 318.0 286.0 1,833
5.50 AMD1419D5.5 0.01 0.00 0.01 5.0 0.01 730.0 16.0 44,145
5.50 AMD1425D5.5 0.02 0.00 0.01 160.0 0.02 771.0 240.0 9
6.00 AMD1419D6 0.02 0.00 0.01 57.0 0.01 440.0 373.0 42,189
6.00 AMD1425D6 0.01 0.00 0.01 25.0 0.02 688.0 0.0 0
6.50 AMD1419D6.5 0.01 0.00 0.00 0.0 0.01 346.0 0.0 0
6.50 AMD1425D6.5 0.03 0.00 0.01 3.0 0.02 821.0 0.0 0
7.00 AMD1419D7 0.01 0.00 0.01 42.0 0.01 346.0 27.0 1,589
7.00 AMD1425D7 0.02 0.00 0.00 0.0 0.02 914.0 0.0 0
7.50 AMD1419D7.5 0.01 0.00 0.00 0.0 0.01 346.0 0.0 0
8.00 AMD1419D8 0.01 0.00 0.01 43.0 0.01 195.0 36.0 2,834

Put Options: AMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMD1419P0.5 0.01 0.00 0.00 0.0 0.01 440.0 50.0 50
0.50 AMD1425P0.5 0.01 0.00 0.00 0.0 0.01 205.0 0.0 0
1.00 AMD1419P1 0.02 0.01 0.01 72.0 0.01 440.0 50.0 1,278
1.00 AMD1425P1 0.01 0.00 0.00 0.0 0.01 206.0 0.0 0
1.50 AMD1419P1.5 0.04 0.03 0.02 5.0 0.01 346.0 5.0 10
1.50 AMD1425P1.5 0.01 0.00 0.00 0.0 0.01 187.0 0.0 0
2.00 AMD1419P2 0.04 0.03 0.01 582.0 0.01 440.0 1.0 67
2.00 AMD1425P2 0.02 0.00 0.00 0.0 0.01 310.0 0.0 0
2.50 AMD1419P2.5 0.01 0.00 0.01 3.0 0.01 560.0 5.0 4,135
2.50 AMD1425P2.5 0.02 0.00 0.01 85.0 0.02 463.0 5.0 0
3.00 AMD1419P3 0.01 0.00 0.01 50.0 0.02 2187.0 5.0 39,003
3.00 AMD1425P3 0.03 0.00 0.02 188.0 0.04 228.0 40.0 44
3.50 AMD1419P3.5 0.02 -0.02 0.01 3566.0 0.04 517.0 8765.0 41,299
3.50 AMD1425P3.5 0.13 0.03 0.12 289.0 0.13 9.0 5782.0 1,904
4.00 AMD1419P4 0.34 0.05 0.29 737.0 0.35 3119.0 3598.0 28,495
4.00 AMD1425P4 0.42 0.08 0.40 255.0 0.44 192.0 4434.0 7,852
4.50 AMD1419P4.5 0.80 0.05 0.79 227.0 0.83 854.0 737.0 11,235
4.50 AMD1425P4.5 0.85 0.07 0.83 221.0 0.86 272.0 3.0 453
5.00 AMD1419P5 1.30 0.11 1.29 562.0 1.32 13.0 115.0 15,236
5.00 AMD1425P5 1.30 0.05 1.31 254.0 1.34 331.0 42.0 35
5.50 AMD1419P5.5 1.69 -0.04 1.79 322.0 1.83 78.0 1.0 108
5.50 AMD1425P5.5 1.65 -0.08 1.72 2292.0 1.84 834.0 21.0 21
6.00 AMD1419P6 2.26 0.00 2.29 322.0 2.33 86.0 22.0 1,054
6.00 AMD1425P6 2.25 0.00 2.21 2371.0 2.35 1400.0 10.0 201
6.50 AMD1419P6.5 2.73 0.00 2.75 400.0 2.85 400.0 0.0 0
6.50 AMD1425P6.5 2.84 0.11 2.70 2289.0 2.83 616.0 60.0 60
7.00 AMD1419P7 3.20 0.00 3.25 763.0 3.35 763.0 86.0 86
7.00 AMD1425P7 3.20 0.00 3.05 1951.0 3.35 1147.0 0.0 0
7.50 AMD1419P7.5 3.70 0.00 3.75 780.0 3.85 763.0 0.0 0
8.00 AMD1419P8 4.00 -0.20 4.25 88.0 4.35 88.0 8.0 2
Trading Center