Dow Down1.40% Nasdaq Down1.59%

Applied Materials, Inc. (AMAT)

-NasdaqGS
20.96 Down 0.65(3.01%) 4:15PM EDT
|After Hours : 20.91 Down 0.05 (0.24%) 6:57PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00AMAT150117C0000300018.25 0.0017.9018.1071
8.00AMAT150117C0000800014.10 0.0012.9013.104522
10.00AMAT150117C0001000011.65 0.0010.9011.101729
12.00AMAT150117C000120009.65 0.008.909.106107
13.00AMAT150117C000130009.60 0.007.958.1057
14.00AMAT150117C000140008.40 0.006.957.15612
15.00AMAT150117C000150006.00Down 0.976.006.1521,916
16.00AMAT150117C000160006.96 0.005.005.201041
17.00AMAT150117C000170004.58 0.004.104.3059,776
18.00AMAT150117C000180003.95 0.003.253.451652
19.00AMAT150117C000190003.05 0.002.542.6517409
20.00AMAT150117C000200001.90Down 0.491.881.9612361,653
21.00AMAT150117C000210001.35Down 0.401.331.3813015,018
22.00AMAT150117C000220000.91Down 0.300.920.961,475126,550
23.00AMAT150117C000230000.62Down 0.190.600.6526331,223
24.00AMAT150117C000240000.43Down 0.090.380.432,040103,522
25.00AMAT150117C000250000.26Down 0.040.230.281475,848
26.00AMAT150117C000260000.18Down 0.040.150.19912,204
27.00AMAT150117C000270000.12 0.000.090.151839,556
28.00AMAT150117C000280000.10 0.000.030.10249
29.00AMAT150117C000290000.09 0.000.010.0745,023
30.00AMAT150117C000300000.09 0.000.010.0511,437
31.00AMAT150117C000310000.10 0.000.010.041022
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
5.00AMAT150117P000050000.04 0.00N/A0.02020
8.00AMAT150117P000080000.03 0.00N/A0.02101,031
10.00AMAT150117P000100000.03 0.00N/A0.0321,813
11.00AMAT150117P000110000.06 0.00N/A0.041118
12.00AMAT150117P000120000.06 0.000.010.04332,225
14.00AMAT150117P000140000.05 0.000.020.091063
15.00AMAT150117P000150000.05 0.000.050.1228,185
16.00AMAT150117P000160000.12 0.000.100.1712567
17.00AMAT150117P000170000.25Up 0.050.240.282110,854
18.00AMAT150117P000180000.38Up 0.100.360.43162,761
19.00AMAT150117P000190000.56Up 0.090.620.693244,078
20.00AMAT150117P000200000.91Up 0.140.971.032117,012
21.00AMAT150117P000210001.42Up 0.281.421.495498,398
22.00AMAT150117P000220001.91Up 0.281.942.07423,291
23.00AMAT150117P000230002.54Up 0.432.612.79252,939
24.00AMAT150117P000240002.65 0.003.403.6023536
25.00AMAT150117P000250003.75 0.004.254.4550314
26.00AMAT150117P000260004.20 0.005.155.3514194
27.00AMAT150117P000270005.20 0.006.106.251192
28.00AMAT150117P000280005.65 0.007.057.25220
29.00AMAT150117P000290006.75 0.008.008.201113
30.00AMAT150117P0003000010.00 0.009.009.201,0001,014
31.00AMAT150117P000310008.60 0.0010.0010.201518
32.00AMAT150117P0003200010.05 0.0011.0011.201111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.