Dow Up0.17% Nasdaq Up0.29%

Applied Materials, Inc. (AMAT)

-NasdaqGS
22.23 0.12(0.52%) Aug 26, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00AMAT150117C0000300018.25 0.00N/AN/A71
8.00AMAT150117C0000800014.10 0.00N/AN/A4522
10.00AMAT150117C0001000012.05 0.00N/AN/A47746
12.00AMAT150117C0001200010.05 0.00N/AN/A2118
13.00AMAT150117C000130009.16 0.00N/AN/A17
14.00AMAT150117C000140008.15 0.00N/AN/A3117
15.00AMAT150117C000150007.26 0.00N/AN/A51,994
16.00AMAT150117C000160006.26 0.00N/AN/A135
17.00AMAT150117C000170005.45Up 0.11N/AN/A310,298
18.00AMAT150117C000180004.55 0.00N/AN/A1782
19.00AMAT150117C000190003.70 0.00N/AN/A4426
20.00AMAT150117C000200003.03Up 0.03N/AN/A13467,629
21.00AMAT150117C000210002.32Up 0.02N/AN/A5020,106
22.00AMAT150117C000220001.77Up 0.05N/AN/A4164,465
23.00AMAT150117C000230001.27Down 0.02N/AN/A733,743
24.00AMAT150117C000240000.91Up 0.02N/AN/A8106,211
25.00AMAT150117C000250000.64Down 0.02N/AN/A773,190
26.00AMAT150117C000260000.44Up 0.01N/AN/A412,144
27.00AMAT150117C000270000.29Up 0.02N/AN/A39,685
28.00AMAT150117C000280000.22Down 0.01N/AN/A149
29.00AMAT150117C000290000.15 0.00N/AN/A15,016
30.00AMAT150117C000300000.10 0.00N/AN/A11,437
31.00AMAT150117C000310000.10 0.00N/AN/A1022
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
5.00AMAT150117P000050000.04 0.00N/AN/A020
8.00AMAT150117P000080000.03 0.00N/AN/A101,031
10.00AMAT150117P000100000.04 0.00N/AN/A911,811
11.00AMAT150117P000110000.06 0.00N/AN/A1118
12.00AMAT150117P000120000.06 0.00N/AN/A332,225
14.00AMAT150117P000140000.07 0.00N/AN/A263
15.00AMAT150117P000150000.10 0.00N/AN/A18,213
16.00AMAT150117P000160000.18 0.00N/AN/A11555
17.00AMAT150117P000170000.26 0.00N/AN/A410,860
18.00AMAT150117P000180000.35Down 0.06N/AN/A32,751
19.00AMAT150117P000190000.53Down 0.09N/AN/A63,942
20.00AMAT150117P000200000.80Down 0.03N/AN/A2017,125
21.00AMAT150117P000210001.11Down 0.07N/AN/A78,248
22.00AMAT150117P000220001.56Down 0.09N/AN/A217,090
23.00AMAT150117P000230002.98 0.00N/AN/A22,522
24.00AMAT150117P000240002.80 0.00N/AN/A5460
25.00AMAT150117P000250003.60 0.00N/AN/A2242
26.00AMAT150117P000260004.70 0.00N/AN/A28193
27.00AMAT150117P000270005.45 0.00N/AN/A190192
28.00AMAT150117P000280006.00Down 0.15N/AN/A318
30.00AMAT150117P0003000010.00 0.00N/AN/A1,0001,014
32.00AMAT150117P0003200010.05 0.00N/AN/A1111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.