Send me a link:

*Text messaging rates may apply.

 Dow Down1.01% Nasdaq Down1.56%

Applied Materials, Inc. (AMAT)

-NasdaqGS
21.01 Down 0.27(1.27%) 11:02AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, August 8, 2014
StrikeSymbolLastChgBidAskVolOpen Int
14.00AMAT140816C000140007.30 0.007.257.355341
14.50AMAT140808C000145006.60 0.006.406.9077
15.00AMAT140808C000150006.20 0.005.906.402026
15.50AMAT140808C000155005.70 0.005.405.901818
16.00AMAT140808C000160005.40 0.004.905.401010
16.00AMAT140816C000160006.80 0.005.255.401010
16.50AMAT140808C000165004.90 0.004.404.902446
17.00AMAT140801C000170004.40 0.003.904.401010
17.00AMAT140808C000170004.40 0.003.904.403425
17.00AMAT140816C000170004.05 0.004.254.405059
17.50AMAT140808C000175003.90 0.003.453.953936
18.00AMAT140808C000180003.15 0.002.963.457878
18.00AMAT140816C000180003.40 0.003.303.405070
18.50AMAT140801C000185002.81 0.002.362.92156156
18.50AMAT140808C000185002.89 0.002.462.922746
18.50AMAT140829C000185002.68 0.002.862.971010
19.00AMAT140801C000190002.32 0.001.912.40279288
19.00AMAT140808C000190002.35 0.001.992.42120133
19.00AMAT140816C000190002.43Down 0.022.362.48101,016
19.50AMAT140801C000195001.72 0.001.441.941943
19.50AMAT140808C000195001.82 0.001.591.942385
19.50AMAT140816C000195001.90 0.001.922.001515
20.00AMAT140801C000200001.50 0.000.951.4079207
20.00AMAT140808C000200001.48 0.001.201.47320
20.00AMAT140816C000200001.45Down 0.101.511.56113,290
20.00AMAT140822C000200001.57 0.001.551.61101101
20.50AMAT140801C000205000.83 0.000.630.9181394
20.50AMAT140816C000205001.22Up 0.051.131.171014,321
20.50AMAT140822C000205001.30 0.001.181.29757
20.50AMAT140829C000205001.49 0.001.241.335858
21.00AMAT140801C000210000.35Down 0.120.340.47201,573
21.00AMAT140808C000210000.45 0.000.480.6122125
21.00AMAT140816C000210001.01 0.000.830.885939
21.00AMAT140822C000210001.08 0.000.880.931635
21.00AMAT140829C000210001.16 0.000.951.034179
21.50AMAT140801C000215000.25 0.000.060.131491,722
21.50AMAT140808C000215000.46 0.000.220.33181,005
21.50AMAT140816C000215000.65 0.000.580.60781,766
21.50AMAT140822C000215000.65 0.000.630.701076
21.50AMAT140829C000215000.79 0.000.710.761167
22.00AMAT140801C000220000.09 0.00N/A0.135381
22.00AMAT140808C000220000.17 0.000.150.19811,068
22.00AMAT140816C000220000.47 0.000.390.452523,333
22.00AMAT140822C000220000.54 0.000.450.521127
22.00AMAT140829C000220000.67 0.000.500.59567583
22.50AMAT140801C000225000.16 0.00N/A0.114041
22.50AMAT140808C000225000.13 0.000.070.14153481
22.50AMAT140816C000225000.32 0.000.260.291087,072
22.50AMAT140822C000225000.37 0.000.310.36139119
22.50AMAT140829C000225000.42 0.000.340.4330466
23.00AMAT140801C000230000.07 0.00N/A0.116282
23.00AMAT140808C000230000.16 0.000.020.144040
23.00AMAT140816C000230000.19Down 0.030.170.191412,042
23.00AMAT140822C000230000.27 0.000.210.269999
23.00AMAT140829C000230000.35 0.000.230.3220129
23.50AMAT140801C000235000.06 0.00N/A0.112020
23.50AMAT140816C000235000.20 0.000.090.16692705
23.50AMAT140822C000235000.20 0.000.120.19111121
23.50AMAT140829C000235000.35 0.000.160.232121
24.00AMAT140816C000240000.11 0.000.100.12512,069
24.00AMAT140829C000240000.26 0.000.100.179787
24.50AMAT140808C000245000.01 0.00N/A0.07131
24.50AMAT140816C000245000.11 0.000.060.102525
25.00AMAT140816C000250000.08 0.000.050.088822
25.50AMAT140816C000255000.06 0.000.040.0766
26.00AMAT140816C000260000.09 0.000.030.0611,731
26.00AMAT140822C000260000.06 0.000.010.071010
27.00AMAT140816C000270000.03 0.000.020.05159
28.00AMAT140816C000280000.03 0.000.010.05535
29.00AMAT140816C000290000.04 0.000.010.05128
30.00AMAT140808C000300000.01 0.00N/A0.1111
Put OptionsExpire at close Friday, August 8, 2014
StrikeSymbolLastChgBidAskVolOpen Int
14.00AMAT140816P000140000.04 0.00N/A0.041010
15.50AMAT140816P000155000.02 0.000.010.0413
16.00AMAT140816P000160000.06 0.000.010.05120139
16.50AMAT140816P000165000.05 0.000.020.071591
17.00AMAT140816P000170000.04 0.000.020.0711
17.50AMAT140816P000175000.04 0.000.030.083041
18.00AMAT140801P000180000.05 0.00N/A0.122020
18.00AMAT140808P000180000.01 0.00N/A0.09125
18.00AMAT140816P000180000.11 0.000.050.091689
18.50AMAT140808P000185000.03 0.000.010.123030
18.50AMAT140816P000185000.18 0.000.070.113025
19.00AMAT140808P000190000.07 0.000.020.0977
19.00AMAT140816P000190000.13 0.000.100.153758
19.00AMAT140822P000190000.21 0.000.150.19163901
19.50AMAT140801P000195000.05 0.00N/A0.12107262
19.50AMAT140808P000195000.04 0.000.030.05420420
19.50AMAT140816P000195000.18 0.000.150.1820125
19.50AMAT140822P000195000.26 0.000.220.26193708
20.00AMAT140801P000200000.04 0.00N/A0.133201
20.00AMAT140808P000200000.11 0.000.060.11555
20.00AMAT140816P000200000.27 0.000.240.27202,332
20.00AMAT140822P000200000.35 0.000.330.3616
20.00AMAT140829P000200000.49 0.000.370.4310331
20.50AMAT140801P000205000.10 0.000.010.08201,011
20.50AMAT140808P000205000.25 0.000.110.16285675
20.50AMAT140816P000205000.38Up 0.010.350.401277
20.50AMAT140822P000205000.60 0.000.470.52830
20.50AMAT140829P000205000.56 0.000.520.5862432
21.00AMAT140801P000210000.14 0.000.080.121091,376
21.00AMAT140808P000210000.28 0.000.250.3631,041
21.00AMAT140816P000210000.63Up 0.050.560.583,0005,523
21.00AMAT140822P000210000.93 0.000.680.73514
21.00AMAT140829P000210000.76 0.000.720.79372
21.50AMAT140801P000215000.31Down 0.080.310.351,4003,385
21.50AMAT140808P000215000.51 0.000.460.57559734
21.50AMAT140816P000215000.83Up 0.010.780.8340313
21.50AMAT140822P000215001.19 0.000.930.9911
21.50AMAT140829P000215000.79 0.001.001.063755
22.00AMAT140801P000220000.91 0.000.640.844343
22.00AMAT140808P000220000.93 0.000.851.201517
22.00AMAT140816P000220001.12Down 0.011.091.154010,209
22.00AMAT140822P000220001.24 0.001.261.312020
22.00AMAT140829P000220001.04 0.001.261.383636
22.50AMAT140801P000225001.34 0.001.121.291010
22.50AMAT140808P000225001.34 0.001.201.663074
22.50AMAT140816P000225001.62 0.001.471.534792
22.50AMAT140829P000225001.33 0.001.611.741938
23.00AMAT140801P000230001.82 0.001.612.071520
23.00AMAT140808P000230001.96 0.001.672.111048
23.00AMAT140816P000230001.89 0.001.811.94273,820
23.00AMAT140829P000230001.67 0.001.992.1428087
23.50AMAT140801P000235002.34 0.002.122.5711
23.50AMAT140816P000235002.35 0.002.262.391091
24.00AMAT140808P000240002.72 0.002.642.9888
24.00AMAT140816P000240002.80Down 0.182.752.852563
24.50AMAT140816P000245003.10 0.003.203.3545106
25.00AMAT140816P000250003.59 0.003.703.854229
25.50AMAT140808P000255004.20 0.004.104.6055
25.50AMAT140816P000255004.15 0.004.204.30581
26.00AMAT140808P000260004.70 0.004.605.1055
26.00AMAT140816P000260004.65 0.004.704.8057
26.50AMAT140816P000265005.20 0.005.205.301010
27.00AMAT140816P000270005.40 0.005.655.80512
27.50AMAT140816P000275005.60 0.006.156.30125
30.00AMAT140816P000300008.10 0.008.708.8037113
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.