Dow Up0.08% Nasdaq Down0.30%

Applied Materials, Inc. (AMAT)

-NasdaqGS
22.55 Down 0.05(0.22%) Sep 19, 4:00PM EDT
|After Hours : 22.36 Down 0.19 (0.84%) Sep 19, 6:03PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16 | Jan 17
Call OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
3.00AMAT150117C0000300018.25 0.0019.5019.6571
8.00AMAT150117C0000800014.10 0.0014.5014.654522
10.00AMAT150117C0001000012.60Up 0.6012.5012.655735
12.00AMAT150117C0001200010.16 0.0010.5010.653108
13.00AMAT150117C000130009.60 0.009.509.6557
14.00AMAT150117C000140008.40 0.008.508.65612
15.00AMAT150117C000150007.67Up 0.277.557.7011,917
16.00AMAT150117C000160006.96 0.006.556.701041
17.00AMAT150117C000170005.55 0.005.605.75109,783
18.00AMAT150117C000180005.10 0.004.654.8550660
19.00AMAT150117C000190004.10 0.003.804.004422
20.00AMAT150117C000200003.10Up 0.023.003.157361,563
21.00AMAT150117C000210002.33Down 0.022.302.422513,482
22.00AMAT150117C000220001.73Up 0.031.701.7576128,320
23.00AMAT150117C000230001.27Down 0.011.211.26431,187
24.00AMAT150117C000240000.90Down 0.010.820.8810105,210
25.00AMAT150117C000250000.58Up 0.030.540.60275,966
26.00AMAT150117C000260000.34 0.000.320.40512,233
27.00AMAT150117C000270000.23 0.000.190.24309,619
28.00AMAT150117C000280000.14 0.000.110.20149
29.00AMAT150117C000290000.10 0.000.080.1315,018
30.00AMAT150117C000300000.09 0.000.060.0911,437
31.00AMAT150117C000310000.10 0.000.020.081022
Put OptionsExpire at close Saturday, January 17, 2015
StrikeSymbolLastChgBidAskVolOpen Int
5.00AMAT150117P000050000.04 0.00N/A0.03020
8.00AMAT150117P000080000.03 0.00N/A0.03101,031
10.00AMAT150117P000100000.03 0.00N/A0.0321,813
11.00AMAT150117P000110000.06 0.00N/A0.031118
12.00AMAT150117P000120000.06 0.00N/A0.04332,225
14.00AMAT150117P000140000.05 0.000.020.061063
15.00AMAT150117P000150000.05Down 0.040.050.0918,188
16.00AMAT150117P000160000.09 0.000.050.143555
17.00AMAT150117P000170000.19 0.000.110.193010,859
18.00AMAT150117P000180000.29 0.000.180.2832,761
19.00AMAT150117P000190000.45 0.000.310.42104,073
20.00AMAT150117P000200000.67 0.000.510.6221416,921
21.00AMAT150117P000210001.08 0.000.810.89528,186
22.00AMAT150117P000220001.20Down 0.051.171.262522,761
23.00AMAT150117P000230001.75 0.001.661.77472,939
24.00AMAT150117P000240002.36 0.002.282.3949522
25.00AMAT150117P000250003.45 0.002.963.152304
26.00AMAT150117P000260004.20 0.003.753.9514194
27.00AMAT150117P000270005.20 0.004.654.801192
28.00AMAT150117P000280005.65 0.005.555.75220
29.00AMAT150117P000290006.75 0.006.506.701113
30.00AMAT150117P0003000010.00 0.007.507.651,0001,014
31.00AMAT150117P000310008.60 0.008.508.651518
32.00AMAT150117P0003200010.05 0.009.459.651111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.