Send me a link:

*Text messaging rates may apply.

 Dow Down0.72% Nasdaq Down0.50%

Applied Materials, Inc. (AMAT)

-NasdaqGS
21.23 Down 0.53(2.41%) Jul 25, 3:59PM EDT
|After Hours : 21.22 Down 0.01 (0.05%) Jul 25, 7:28PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Oct 14 | Jan 15 | Jan 16
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00AMAT150117C0000300018.25Down 1.8416.2519.8078
8.00AMAT150117C0000800013.10Down 1.7110.9514.70137
10.00AMAT150117C0001000012.25 0.009.1013.051753
11.00AMAT150117C0001100010.80 0.008.2512.0011
12.00AMAT150117C0001200010.76 0.008.0511.1510320
13.00AMAT150117C000130009.02 0.007.909.1557
14.00AMAT150117C000140008.50 0.006.207.8555
15.00AMAT150117C000150006.80 0.005.657.1033,090
16.00AMAT150117C000160007.35 0.005.105.50135
17.00AMAT150117C000170004.40Down 0.704.254.65510,724
18.00AMAT150117C000180004.25 0.003.503.8541801
19.00AMAT150117C000190003.20Down 0.203.003.15200320
20.00AMAT150117C000200002.34Down 0.532.402.5114366,077
21.00AMAT150117C000210001.75Down 0.501.861.9959315,387
22.00AMAT150117C000220001.36Down 0.351.411.525,565128,015
23.00AMAT150117C000230001.12Down 0.181.101.154,83411,852
24.00AMAT150117C000240000.82Down 0.180.830.9081115,791
25.00AMAT150117C000250000.68Down 0.070.620.6820,23833,542
26.00AMAT150117C000260000.58 0.000.450.515062,950
27.00AMAT150117C000270000.30Down 0.090.270.392328,782
28.00AMAT150117C000280000.28 0.000.190.39146
29.00AMAT150117C000290000.16Down 0.190.140.2215,016
30.00AMAT150117C000300000.20 0.000.100.1721,437
31.00AMAT150117C000310000.19 0.00N/A0.1522
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
5.00AMAT150117P000050000.04 0.00N/A0.15020
8.00AMAT150117P000080000.03 0.00N/A0.1531,021
10.00AMAT150117P000100000.05 0.00N/A0.1541,745
12.00AMAT150117P000120000.05 0.000.020.21402,202
14.00AMAT150117P000140000.07 0.000.090.17263
15.00AMAT150117P000150000.19Up 0.040.050.2458,681
16.00AMAT150117P000160000.33Up 0.090.310.36100484
17.00AMAT150117P000170000.46Up 0.100.430.533210,946
18.00AMAT150117P000180000.68Up 0.150.640.77431,885
19.00AMAT150117P000190001.05Up 0.270.951.0422,444
20.00AMAT150117P000200001.43Up 0.311.341.4176016,916
21.00AMAT150117P000210001.90Up 0.391.801.87697,308
22.00AMAT150117P000220002.53Up 0.422.362.546911,685
23.00AMAT150117P000230003.20Up 0.572.993.201232,442
24.00AMAT150117P000240002.85 0.003.703.951367
25.00AMAT150117P000250004.50Up 0.654.454.8520220
26.00AMAT150117P000260004.70 0.005.305.7028193
27.00AMAT150117P000270005.45 0.006.156.60190192
30.00AMAT150117P0003000010.00 0.008.959.401,0001,014
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.