$2.64 -0.13 (-4.69%) Advanced Micro Devices Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 2.64
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.13 (-4.69%)
Prev Close: 2.77
Open: 2.79
Bid: 2.64
Ask: 2.65
Options:

Call Options: AMD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMD1424J0.5 2.34 0.10 2.13 309.0 2.18 857.0 3.0 3
0.50 AMD1431J0.5 2.24 0.00 2.13 292.0 2.18 810.0 0.0 0
1.00 AMD1424J1 1.74 0.00 1.63 386.0 1.68 3154.0 0.0 0
1.00 AMD1431J1 1.74 0.00 1.63 380.0 1.68 905.0 0.0 0
1.50 AMD1424J1.5 1.17 -0.07 1.14 203.0 1.18 3191.0 3.0 23
1.50 AMD1431J1.5 1.23 0.00 1.14 190.0 1.20 4149.0 0.0 0
2.00 AMD1424J2 0.74 0.00 0.64 158.0 0.72 5994.0 61.0 86
2.00 AMD1431J2 0.85 0.13 0.64 135.0 0.72 6490.0 4.0 4
2.50 AMD1424J2.5 0.18 -0.05 0.14 536.0 0.18 2779.0 136.0 539
2.50 AMD1431J2.5 0.24 0.01 0.18 20.0 0.21 1.0 50.0 230
3.00 AMD1424J3 0.01 0.00 0.01 26.0 0.01 383.0 26.0 2,654
3.00 AMD1431J3 0.02 -0.01 0.01 264.0 0.02 198.0 168.0 2,622
3.50 AMD1424J3.5 0.02 0.00 0.03 743.0 0.01 580.0 20.0 2,653
3.50 AMD1431J3.5 0.01 0.00 0.01 13.0 0.02 1993.0 58.0 1,949
4.00 AMD1424J4 0.01 0.00 0.01 10.0 0.01 770.0 47.0 2,734
4.00 AMD1431J4 0.01 -0.01 0.01 4.0 0.02 2197.0 4.0 1,322
4.50 AMD1424J4.5 0.04 0.03 0.01 168.0 0.01 663.0 5.0 104
4.50 AMD1431J4.5 0.03 0.02 0.01 4.0 0.02 2612.0 25.0 35
5.00 AMD1424J5 0.02 0.00 0.01 38.0 0.02 2770.0 100.0 100
5.00 AMD1431J5 0.01 0.00 0.01 51.0 0.01 607.0 0.0 0
5.50 AMD1424J5.5 0.01 0.00 0.01 1480.0 0.01 668.0 0.0 0
5.50 AMD1431J5.5 0.01 0.00 0.01 22.0 0.01 615.0 0.0 0
6.00 AMD1424J6 0.01 0.00 0.00 0.0 0.01 595.0 0.0 0
6.00 AMD1431J6 0.01 0.00 0.01 3.0 0.01 615.0 0.0 0
6.50 AMD1424J6.5 0.01 0.00 0.00 0.0 0.01 633.0 0.0 0
6.50 AMD1431J6.5 0.01 0.00 0.00 0.0 0.01 611.0 0.0 0
7.00 AMD1424J7 0.01 0.00 0.00 0.0 0.01 589.0 0.0 0
7.00 AMD1431J7 0.01 0.00 0.00 0.0 0.01 580.0 0.0 0
7.50 AMD1424J7.5 0.01 0.00 0.00 0.0 0.01 629.0 0.0 0
7.50 AMD1431J7.5 0.01 0.00 0.00 0.0 0.01 581.0 0.0 0
8.00 AMD1424J8 0.01 0.00 0.00 0.0 0.01 635.0 0.0 0
8.00 AMD1431J8 0.01 0.00 0.00 0.0 0.01 617.0 0.0 0

Put Options: AMD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 AMD1424V0.5 0.01 0.00 0.00 0.0 0.01 358.0 0.0 0
0.50 AMD1431V0.5 0.01 0.00 0.00 0.0 0.01 580.0 0.0 0
1.00 AMD1424V1 0.01 0.00 0.00 0.0 0.01 667.0 0.0 0
1.00 AMD1431V1 0.01 0.00 0.00 0.0 0.01 609.0 0.0 0
1.50 AMD1424V1.5 0.02 0.01 0.01 497.0 0.01 679.0 100.0 110
1.50 AMD1431V1.5 0.02 0.00 0.00 0.0 0.02 1843.0 0.0 0
2.00 AMD1424V2 0.06 0.04 0.04 120.0 0.02 2116.0 237.0 327
2.00 AMD1431V2 0.02 -0.01 0.04 737.0 0.03 3449.0 100.0 118
2.50 AMD1424V2.5 0.04 0.01 0.02 1342.0 0.01 237.0 251.0 1,689
2.50 AMD1431V2.5 0.04 0.00 0.04 375.0 0.05 3.0 13.0 560
3.00 AMD1424V3 0.21 -0.04 0.33 1801.0 0.37 77.0 4.0 1,983
3.00 AMD1431V3 0.27 0.00 0.32 5223.0 0.39 318.0 2540.0 10,092
3.50 AMD1424V3.5 0.80 0.00 0.80 5942.0 0.87 245.0 10.0 276
3.50 AMD1431V3.5 0.90 0.20 0.81 5152.0 0.88 362.0 10.0 142
4.00 AMD1424V4 1.36 0.06 1.32 3446.0 1.37 218.0 10.0 118
4.00 AMD1431V4 1.31 0.09 1.30 6709.0 1.37 68.0 50.0 376
4.50 AMD1424V4.5 0.68 -1.03 1.81 3618.0 1.87 283.0 2.0 2
4.50 AMD1431V4.5 1.72 0.02 1.81 3953.0 1.87 144.0 1.0 2
5.00 AMD1424V5 1.66 -0.55 2.32 3324.0 2.37 368.0 10.0 35
5.00 AMD1431V5 1.61 -0.59 2.31 3829.0 2.37 159.0 1.0 1
5.50 AMD1424V5.5 1.99 -0.72 2.81 3656.0 2.87 322.0 25.0 25
5.50 AMD1431V5.5 2.71 0.00 2.82 2856.0 2.87 180.0 0.0 0
6.00 AMD1424V6 3.20 0.00 3.30 2081.0 3.40 1745.0 0.0 0
6.00 AMD1431V6 3.20 0.00 3.30 399.0 3.40 257.0 0.0 0
6.50 AMD1424V6.5 3.70 0.00 3.80 2051.0 3.90 1804.0 0.0 0
6.50 AMD1431V6.5 3.70 0.00 3.80 438.0 3.90 258.0 0.0 0
7.00 AMD1424V7 4.20 0.00 4.30 2062.0 4.40 1793.0 0.0 0
7.00 AMD1431V7 4.20 0.00 4.30 449.0 4.40 290.0 0.0 0
7.50 AMD1424V7.5 4.70 0.00 4.80 1986.0 4.90 1757.0 0.0 0
7.50 AMD1431V7.5 4.70 0.00 4.80 1822.0 4.90 1611.0 0.0 0
8.00 AMD1424V8 5.20 0.00 5.30 2043.0 5.40 1751.0 0.0 0
8.00 AMD1431V8 5.20 0.00 5.30 1742.0 5.40 1469.0 0.0 0