AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT171020C000220002017-06-02 11:50PM EDT22.0020.7832.7535.250.00-2401,395.31%
AMAT171020C000250002017-10-11 2:13PM EDT25.0028.1529.5032.750.00-13643.75%
AMAT171020C000260002017-09-22 11:52PM EDT26.0022.0028.8031.250.00-991,177.73%
AMAT171020C000270002017-09-12 1:28PM EDT27.0018.6728.1529.950.00-121,041.02%
AMAT171020C000280002017-09-18 9:30AM EDT28.0019.9026.8029.250.00-24241,082.03%
AMAT171020C000290002017-10-02 3:17PM EDT29.0022.9926.4528.500.00-15789.84%
AMAT171020C000300002017-10-20 2:14PM EDT30.0026.1025.4026.55+1.10+4.40%297784.38%
AMAT171020C000310002017-10-03 9:39AM EDT31.0021.2024.5525.450.00-213710.16%
AMAT171020C000320002017-10-17 3:43PM EDT32.0023.0322.8024.800.00-2656794.53%
AMAT171020C000330002017-10-12 9:48AM EDT33.0020.5521.7023.900.00-143785.16%
AMAT171020C000340002017-10-20 1:44PM EDT34.0022.1621.8023.20+1.08+5.12%32,861632.81%
AMAT171020C000350002017-10-20 12:04PM EDT35.0021.1520.8022.30+0.99+4.91%10298618.75%
AMAT171020C000360002017-10-20 3:54PM EDT36.0020.3618.8021.65+1.35+7.10%279457.81%
AMAT171020C000370002017-10-20 3:43PM EDT37.0018.9117.8020.30+0.66+3.62%13201730.47%
AMAT171020C000380002017-10-19 11:26AM EDT38.0017.0017.6518.500.00-2169514.84%
AMAT171020C000385002017-10-18 1:32PM EDT38.5016.6216.3519.050.00-22383.59%
AMAT171020C000390002017-10-20 12:28PM EDT39.0017.1616.1517.90+1.57+10.07%30486583.20%
AMAT171020C000400002017-10-20 2:54PM EDT40.0016.0115.6016.55+0.85+5.61%451,150472.66%
AMAT171020C000410002017-10-20 3:53PM EDT41.0015.0814.4015.55+1.03+7.33%5500445.31%
AMAT171020C000420002017-10-20 12:20PM EDT42.0014.1913.1015.30+1.19+9.15%112,433306.25%
AMAT171020C000430002017-10-20 10:20AM EDT43.0013.0012.5513.45+0.87+7.17%42,296367.58%
AMAT171020C000435002017-09-29 11:46PM EDT43.503.0011.3014.150.00-22285.94%
AMAT171020C000440002017-10-20 3:47PM EDT44.0011.8611.7013.20+0.56+4.96%6032,711342.58%
AMAT171020C000445002017-10-03 12:29PM EDT44.507.1010.3513.100.00-920264.06%
AMAT171020C000450002017-10-20 3:58PM EDT45.0011.089.9512.15+0.78+7.57%506,861442.58%
AMAT171020C000455002017-10-20 3:50PM EDT45.5010.509.4511.70+4.49+74.71%538434.77%
AMAT171020C000460002017-10-20 2:45PM EDT46.0010.009.1011.25+0.70+7.53%2473,035212.50%
AMAT171020C000465002017-10-20 3:00PM EDT46.509.538.6510.05+1.09+12.91%5409301.17%
AMAT171020C000470002017-10-20 3:55PM EDT47.009.228.809.60+1.02+12.44%1842,606203.13%
AMAT171020C000475002017-10-18 3:01PM EDT47.507.848.0010.000.00-11,113266.41%
AMAT171020C000480002017-10-20 3:56PM EDT48.008.107.909.25+0.89+12.34%2792,954267.38%
AMAT171020C000485002017-10-20 12:52PM EDT48.507.637.159.05+0.98+14.74%1632258.79%
AMAT171020C000490002017-10-20 3:45PM EDT49.006.956.857.95+0.65+10.32%1561,183211.33%
AMAT171020C000495002017-10-20 3:50PM EDT49.506.506.407.80+0.59+9.98%26258233.01%
AMAT171020C000500002017-10-20 3:55PM EDT50.006.205.956.20+0.90+16.98%5445,966143.75%
AMAT171020C000505002017-10-20 3:50PM EDT50.505.505.406.65+1.15+26.44%18838196.09%
AMAT171020C000510002017-10-20 2:46PM EDT51.004.945.055.15+1.04+26.67%231,60681.25%
AMAT171020C000515002017-10-20 10:15AM EDT51.504.554.554.65+0.88+23.98%2933573.44%
AMAT171020C000520002017-10-20 3:43PM EDT52.003.904.054.15+0.86+28.29%2391,62867.19%
AMAT171020C000525002017-10-20 3:54PM EDT52.503.553.553.65+0.93+35.50%8797659.38%
AMAT171020C000530002017-10-20 3:50PM EDT53.002.963.053.15+0.67+29.26%902,37151.56%
AMAT171020C000535002017-10-20 3:57PM EDT53.502.562.542.70+0.75+41.44%10673353.91%
AMAT171020C000540002017-10-20 3:50PM EDT54.002.042.072.17+0.72+54.55%4704,26057.03%
AMAT171020C000545002017-10-20 3:50PM EDT54.501.541.541.64+0.78+102.63%5001,83941.02%
AMAT171020C000550002017-10-20 3:50PM EDT55.001.101.041.10+0.65+144.44%2,2967,19021.09%
AMAT171020C000555002017-10-20 3:52PM EDT55.500.500.540.71+0.34+212.50%2921,94428.91%
AMAT171020C000560002017-10-20 3:59PM EDT56.000.070.010.14+0.01+16.67%3,8162,0617.42%
AMAT171020C000565002017-10-20 1:21PM EDT56.500.020.000.03-0.07-77.78%5066613.28%
AMAT171020C000570002017-10-20 10:12AM EDT57.000.030.000.01-0.01-25.00%138717.97%
AMAT171020C000575002017-10-20 2:31PM EDT57.500.010.000.02-0.02-66.67%613829.69%
AMAT171020C000580002017-10-20 12:11PM EDT58.000.080.000.08+0.04+100.00%27951.56%
AMAT171020C000585002017-10-17 9:30AM EDT58.500.180.000.190.00-12963.67%
AMAT171020C000590002017-10-13 11:55PM EDT59.000.070.030.060.00-202660.94%
AMAT171020C000595002017-10-13 11:55PM EDT59.500.080.020.050.00-686865.63%
AMAT171020C000600002017-10-18 1:19PM EDT60.000.020.000.010.00-2473653.13%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT171020P000220002017-10-02 10:05AM EDT22.000.020.000.040.00-817693.75%
AMAT171020P000230002017-06-02 11:50PM EDT23.000.060.000.050.00-2631681.25%
AMAT171020P000240002017-07-20 3:21PM EDT24.000.010.000.030.00-125612.50%
AMAT171020P000250002017-09-11 3:39PM EDT25.000.010.000.030.00-412587.50%
AMAT171020P000260002017-09-25 10:41AM EDT26.000.010.000.030.00-266562.50%
AMAT171020P000270002017-09-11 10:33AM EDT27.000.010.010.030.00-10324550.00%
AMAT171020P000280002017-08-07 10:34AM EDT28.000.060.040.06-0.02-25.00%1244587.50%
AMAT171020P000290002017-08-01 11:19AM EDT29.000.060.040.150.00-10275614.06%
AMAT171020P000300002017-09-08 9:30AM EDT30.000.010.000.04-0.01-50.00%1957475.00%
AMAT171020P000310002017-09-25 11:13AM EDT31.000.010.000.030.00-46526437.50%
AMAT171020P000320002017-09-27 9:45AM EDT32.000.010.000.030.00-1669418.75%
AMAT171020P000330002017-10-05 11:53AM EDT33.000.020.000.040.00-1331409.38%
AMAT171020P000340002017-09-21 10:44AM EDT34.000.020.000.030.00-4298375.00%
AMAT171020P000350002017-10-11 1:06PM EDT35.000.010.000.030.00-13,979356.25%
AMAT171020P000360002017-10-16 11:07AM EDT36.000.020.000.01+0.01+100.00%31,336300.00%
AMAT171020P000370002017-10-20 3:38PM EDT37.000.030.000.02-0.30-90.91%361,005306.25%
AMAT171020P000380002017-10-12 9:30AM EDT38.000.030.000.030.00-21,130300.00%
AMAT171020P000390002017-10-20 3:01PM EDT39.000.020.000.01+0.01+100.00%217,820250.00%
AMAT171020P000395002017-09-29 11:46PM EDT39.500.050.000.040.00-1010281.25%
AMAT171020P000400002017-10-19 3:52PM EDT40.000.020.000.010.00-33,726237.50%
AMAT171020P000410002017-10-20 3:49PM EDT41.000.010.000.01-0.44-97.78%401,529218.75%
AMAT171020P000415002017-09-28 12:45PM EDT41.500.020.010.060.00-65265.63%
AMAT171020P000420002017-10-20 10:37AM EDT42.000.010.000.010.00-21,838200.00%
AMAT171020P000425002017-09-29 2:15PM EDT42.500.010.010.05-0.04-80.00%810240.63%
AMAT171020P000430002017-10-20 3:06PM EDT43.000.020.000.030.00-51,179212.50%
AMAT171020P000435002017-10-03 12:32PM EDT43.500.030.000.040.00-50187212.50%
AMAT171020P000440002017-10-20 11:10AM EDT44.000.050.000.05-0.06-54.55%22,004209.38%
AMAT171020P000445002017-10-06 1:16PM EDT44.500.020.000.06-0.01-33.33%4264206.25%
AMAT171020P000450002017-10-20 2:43PM EDT45.000.010.000.050.00-15,316192.19%
AMAT171020P000455002017-10-17 10:06AM EDT45.500.060.000.190.00-1269227.34%
AMAT171020P000460002017-10-20 2:07PM EDT46.000.010.000.020.00-62,173156.25%
AMAT171020P000465002017-10-12 12:33PM EDT46.500.010.000.060.00-10688170.31%
AMAT171020P000470002017-10-19 11:39AM EDT47.000.010.000.030.00-1011,327146.88%
AMAT171020P000475002017-10-13 12:13PM EDT47.500.020.000.06-0.01-33.33%31,576154.69%
AMAT171020P000480002017-10-20 3:31PM EDT48.000.050.000.05-0.08-61.54%21,111142.19%
AMAT171020P000485002017-10-20 12:03PM EDT48.500.040.000.05+0.01+33.33%5792134.38%
AMAT171020P000490002017-10-20 9:34AM EDT49.000.100.000.04+0.05+100.00%1669121.88%
AMAT171020P000495002017-10-20 12:11PM EDT49.500.040.000.19-0.05-55.56%22,534149.22%
AMAT171020P000500002017-10-18 12:21PM EDT50.000.010.000.130.00-202,808128.91%
AMAT171020P000505002017-10-16 2:49PM EDT50.500.020.000.04-0.06-75.00%127897.66%
AMAT171020P000510002017-10-19 12:40PM EDT51.000.070.000.030.00-71,81685.94%
AMAT171020P000515002017-10-20 12:14PM EDT51.500.060.000.06+0.02+50.00%1149087.50%
AMAT171020P000520002017-10-20 9:51AM EDT52.000.010.000.01-0.01-50.00%231,51359.38%
AMAT171020P000525002017-10-19 11:41AM EDT52.500.020.000.190.00-375390.63%
AMAT171020P000530002017-10-19 12:48PM EDT53.000.030.000.040.00-3476857.81%
AMAT171020P000535002017-10-20 12:37PM EDT53.500.010.000.010.00-1096444.53%
AMAT171020P000540002017-10-20 3:06PM EDT54.000.010.000.01-0.03-75.00%121,85837.50%
AMAT171020P000545002017-10-20 11:13AM EDT54.500.010.000.02-0.06-85.71%35595333.59%
AMAT171020P000550002017-10-20 1:08PM EDT55.000.010.000.01-0.16-94.12%56598321.09%
AMAT171020P000555002017-10-20 2:10PM EDT55.500.030.000.01-0.36-92.31%45619713.28%
AMAT171020P000560002017-10-20 3:46PM EDT56.000.120.000.09-0.69-85.19%2476011.13%
AMAT171020P000565002017-10-20 3:58PM EDT56.500.440.330.51-1.16-72.50%324921.68%
AMAT171020P000570002017-10-20 2:25PM EDT57.000.900.830.99-1.10-55.00%8301731.25%
AMAT171020P000575002017-10-20 10:24AM EDT57.501.491.371.49-0.89-37.39%241041.80%
AMAT171020P000580002017-10-20 5:47PM EDT58.001.911.842.070.00-87664.06%
AMAT171020P000585002017-10-20 5:47PM EDT58.502.402.302.570.00-101474.61%
AMAT171020P000595002017-10-20 5:47PM EDT59.503.523.353.700.00-4185.94%
AMAT171020P000600002017-10-19 3:32PM EDT60.004.783.854.200.00-2194.53%
AMAT171020P000750002017-10-19 3:29PM EDT75.0019.8717.9520.350.00-11337.89%