Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.39%

Applied Materials, Inc. (AMAT)

-NasdaqGS
21.09 Up 0.13(0.62%) Aug 1, 4:00PM EDT
|After Hours : 21.08 Down 0.01 (0.05%) Aug 1, 5:23PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00AMAT150117C0000300018.25 0.0018.0018.4578
5.00AMAT150117C0000500016.50 0.0016.0016.401010
8.00AMAT150117C0000800013.10 0.0013.0013.40137
10.00AMAT150117C0001000012.25 0.0011.0011.651753
11.00AMAT150117C0001100010.80 0.0010.0010.1511
12.00AMAT150117C000120009.05 0.009.059.154317
13.00AMAT150117C000130009.02 0.008.058.2057
14.00AMAT150117C000140008.50 0.007.057.2055
15.00AMAT150117C000150006.10 0.006.156.3083,090
16.00AMAT150117C000160007.35 0.005.255.40135
17.00AMAT150117C000170004.50 0.004.404.603210,699
18.00AMAT150117C000180003.67Up 0.073.653.803822
19.00AMAT150117C000190003.20 0.002.993.1030469
20.00AMAT150117C000200002.39Up 0.092.352.4310569,866
21.00AMAT150117C000210001.85Down 0.091.871.9627515,970
22.00AMAT150117C000220001.47Up 0.081.421.491,976139,403
23.00AMAT150117C000230001.13Up 0.081.101.153,03118,790
24.00AMAT150117C000240000.80Up 0.030.790.871,450116,364
25.00AMAT150117C000250000.66Up 0.020.630.7041755,374
26.00AMAT150117C000260000.43Down 0.070.430.52912,732
27.00AMAT150117C000270000.35 0.000.290.39258,832
28.00AMAT150117C000280000.28 0.000.200.32146
29.00AMAT150117C000290000.21 0.000.150.2525,016
30.00AMAT150117C000300000.20 0.000.110.2121,437
31.00AMAT150117C000310000.19 0.000.090.1722
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
5.00AMAT150117P000050000.04 0.00N/A0.03020
8.00AMAT150117P000080000.03 0.00N/A0.0431,021
10.00AMAT150117P000100000.05 0.00N/A0.0541,745
12.00AMAT150117P000120000.07Up 0.020.040.1022,202
14.00AMAT150117P000140000.07 0.000.110.20263
15.00AMAT150117P000150000.18 0.000.190.291898,794
16.00AMAT150117P000160000.36Up 0.040.310.4040515
17.00AMAT150117P000170000.52 0.000.490.551910,853
18.00AMAT150117P000180000.74Down 0.010.740.79282,651
19.00AMAT150117P000190001.05Up 0.021.051.12473,381
20.00AMAT150117P000200001.48Up 0.031.441.491516,975
21.00AMAT150117P000210001.98Up 0.221.901.98307,337
22.00AMAT150117P000220002.63Up 0.292.502.586015,058
23.00AMAT150117P000230002.94 0.003.153.25682,489
24.00AMAT150117P000240003.40 0.003.854.001465
25.00AMAT150117P000250004.50 0.004.654.8020220
26.00AMAT150117P000260004.70 0.005.455.6528193
27.00AMAT150117P000270005.45 0.006.356.55190192
30.00AMAT150117P0003000010.00 0.009.109.351,0001,014
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.