Dow Down0.21% Nasdaq Down0.04%

Applied Materials, Inc. (AMAT)

-NasdaqGS
20.63 Down 0.15(0.72%) 12:31PM EDT - Nasdaq Real Time Price
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
3.00AMAT150117C0000300017.01 0.0017.6017.7511
8.00AMAT150117C0000800012.05 0.0012.6012.752022
10.00AMAT150117C000100009.30 0.0010.6010.801728
12.00AMAT150117C000120006.75 0.008.608.80191
13.00AMAT150117C000130006.95 0.007.657.8527
14.00AMAT150117C000140008.40 0.006.656.85612
15.00AMAT150117C000150005.00 0.005.705.9051,877
16.00AMAT150117C000160004.89 0.004.755.00141
17.00AMAT150117C000170003.87Up 0.023.854.1079,716
18.00AMAT150117C000180003.05 0.003.053.304405
19.00AMAT150117C000190002.30 0.002.302.41111,372
20.00AMAT150117C000200001.75 0.001.671.753061,453
21.00AMAT150117C000210001.20Down 0.051.171.2241314,593
22.00AMAT150117C000220000.80 0.000.780.8360134,416
23.00AMAT150117C000230000.58Up 0.050.500.5422533,329
24.00AMAT150117C000240000.27 0.000.310.36222101,990
25.00AMAT150117C000250000.26Up 0.060.170.26574,385
26.00AMAT150117C000260000.15 0.000.090.192312,331
27.00AMAT150117C000270000.10 0.000.040.151048,966
28.00AMAT150117C000280000.10 0.000.040.11249
29.00AMAT150117C000290000.09 0.000.020.0845,023
30.00AMAT150117C000300000.09 0.000.010.0611,437
31.00AMAT150117C000310000.10 0.00N/A0.051022
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
5.00AMAT150117P000050000.04 0.00N/A0.03020
8.00AMAT150117P000080000.02 0.00N/A0.03101,019
10.00AMAT150117P000100000.02 0.00N/A0.0451,810
11.00AMAT150117P000110000.06 0.00N/A0.061118
12.00AMAT150117P000120000.10 0.00N/A0.0712,224
14.00AMAT150117P000140000.05 0.000.030.141063
15.00AMAT150117P000150000.20 0.000.100.1918,182
16.00AMAT150117P000160000.34 0.000.120.2611,375
17.00AMAT150117P000170000.40 0.000.210.38312,986
18.00AMAT150117P000180000.57 0.000.380.4953,296
19.00AMAT150117P000190000.76 0.000.670.73517,761
20.00AMAT150117P000200001.10 0.001.051.1155922,019
21.00AMAT150117P000210001.50Down 0.671.491.5918,758
22.00AMAT150117P000220002.33 0.002.082.22523,287
23.00AMAT150117P000230003.45 0.002.752.9342,917
24.00AMAT150117P000240004.20 0.003.553.75134651
25.00AMAT150117P000250003.75 0.004.404.6550314
26.00AMAT150117P000260004.20 0.005.355.6014194
27.00AMAT150117P000270005.20 0.006.306.551192
28.00AMAT150117P000280005.65 0.007.307.50220
29.00AMAT150117P000290006.75 0.008.308.501113
30.00AMAT150117P0003000010.00 0.009.309.501,0001,014
31.00AMAT150117P000310008.60 0.0010.3010.501518
32.00AMAT150117P0003200010.05 0.0011.3011.501111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.