U.S. Markets close in 5 hrs 51 mins

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.31+0.03 (+0.06%)
As of 10:09AM EDT. Market open.
People also watch
TXNKLACAMDMUEMC
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT170922C000350002017-09-19 10:27AM EDT35.0013.1911.0013.250.00-13396.68%
AMAT170922C000370002017-09-01 11:48PM EDT37.008.158.108.250.00-2000.00%
AMAT170922C000380002017-09-15 12:58PM EDT38.009.488.909.95+2.28+31.67%220178.91%
AMAT170922C000385002017-09-12 10:09AM EDT38.507.058.359.300.00-3851121.88%
AMAT170922C000395002017-09-14 11:52AM EDT39.507.507.508.400.00-55159.38%
AMAT170922C000400002017-09-12 9:57AM EDT40.005.657.007.550.00-1617171.48%
AMAT170922C000405002017-09-12 2:28PM EDT40.505.306.507.050.00-108161.72%
AMAT170922C000410002017-09-19 1:31PM EDT41.007.405.706.600.00-100364160.55%
AMAT170922C000415002017-09-12 9:44AM EDT41.504.305.357.100.00-737168.16%
AMAT170922C000420002017-09-21 9:47AM EDT42.005.405.455.80-0.90-14.29%100611143.95%
AMAT170922C000425002017-09-14 3:34PM EDT42.504.674.504.850.00-16281.25%
AMAT170922C000430002017-09-15 3:55PM EDT43.004.174.004.20+0.12+2.96%251040.00%
AMAT170922C000435002017-09-14 9:51AM EDT43.503.103.603.700.00-6280.00%
AMAT170922C000440002017-09-20 1:58PM EDT44.003.162.753.900.00-114050.00%
AMAT170922C000445002017-09-20 1:26PM EDT44.502.532.824.650.00-385149.71%
AMAT170922C000450002017-09-20 3:26PM EDT45.002.141.883.350.00-5332980.27%
AMAT170922C000455002017-09-20 3:50PM EDT45.501.811.842.230.00-1920460.94%
AMAT170922C000460002017-09-20 2:52PM EDT46.001.090.911.850.00-14937177.73%
AMAT170922C000465002017-09-20 2:01PM EDT46.500.910.632.500.00-1517580.47%
AMAT170922C000470002017-09-21 9:46AM EDT47.000.620.521.80+0.12+24.00%21271871.68%
AMAT170922C000475002017-09-21 9:48AM EDT47.500.240.252.05+0.07+41.18%56847488.77%
AMAT170922C000480002017-09-21 9:48AM EDT48.000.070.080.30-0.03-30.00%39890741.21%
AMAT170922C000485002017-09-20 3:16PM EDT48.500.030.040.130.00-12244336.91%
AMAT170922C000490002017-09-21 9:31AM EDT49.000.040.010.50+0.01+33.33%278259.38%
AMAT170922C000495002017-09-19 3:41PM EDT49.500.090.000.100.00-19617750.59%
AMAT170922C000500002017-09-20 2:32PM EDT50.000.050.000.050.00-119349.22%
AMAT170922C000505002017-09-21 9:51AM EDT50.500.020.000.750.00-5599.90%
AMAT170922C000510002017-08-25 3:59PM EDT51.000.040.000.06-0.04-50.00%11356.64%
AMAT170922C000535002017-09-21 9:51AM EDT53.500.010.000.750.00-2222149.61%
AMAT170922C000550002017-08-18 11:12AM EDT55.000.030.000.04-0.08-72.73%1194.53%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT170922P000350002017-09-01 3:32PM EDT35.000.010.000.03-0.04-80.00%516171.88%
AMAT170922P000360002017-08-21 3:50PM EDT36.000.090.040.080.00-6212191.41%
AMAT170922P000370002017-08-18 11:58PM EDT37.000.250.080.150.00-4343196.88%
AMAT170922P000375002017-08-18 11:58PM EDT37.500.290.100.180.00-7878195.70%
AMAT170922P000380002017-09-06 12:59PM EDT38.000.030.000.060.00-1335142.19%
AMAT170922P000385002017-08-18 11:58PM EDT38.500.390.170.240.00-1313193.36%
AMAT170922P000390002017-09-12 10:09AM EDT39.000.040.000.020.00-1014109.38%
AMAT170922P000395002017-08-30 11:30AM EDT39.500.080.040.090.00-512136.72%
AMAT170922P000400002017-09-05 2:20PM EDT40.000.120.040.110.00-537132.03%
AMAT170922P000405002017-09-08 10:04AM EDT40.500.080.070.11-0.06-42.86%125128.91%
AMAT170922P000410002017-09-08 12:44PM EDT41.000.120.100.14-0.06-33.33%160128.13%
AMAT170922P000415002017-08-29 10:39AM EDT41.500.440.120.190.00-1428126.95%
AMAT170922P000420002017-09-08 2:29PM EDT42.000.230.190.27-4.62-95.26%1532131.25%
AMAT170922P000425002017-09-14 11:19AM EDT42.500.020.000.020.00-65465.63%
AMAT170922P000430002017-09-20 12:30PM EDT43.000.050.000.100.00-14277.34%
AMAT170922P000435002017-09-15 12:01PM EDT43.500.020.010.03-0.21-91.30%2511458.59%
AMAT170922P000440002017-09-14 10:41AM EDT44.000.030.020.030.00-34253.91%
AMAT170922P000445002017-09-15 2:57PM EDT44.500.040.030.06-0.12-75.00%225352.73%
AMAT170922P000450002017-09-20 1:38PM EDT45.000.010.000.750.00-34987.30%
AMAT170922P000455002017-09-20 3:56PM EDT45.500.040.000.750.00-10021275.78%
AMAT170922P000460002017-09-19 10:27AM EDT46.000.020.000.090.00-814935.55%
AMAT170922P000465002017-09-20 3:56PM EDT46.500.120.001.820.00-27428691.99%
AMAT170922P000470002017-09-20 3:41PM EDT47.000.270.110.350.00-46154735.16%
AMAT170922P000475002017-09-20 2:40PM EDT47.500.700.332.450.00-41554592.38%
AMAT170922P000480002017-09-20 3:20PM EDT48.000.980.001.210.00-14040558.20%
AMAT170922P000485002017-09-21 9:41AM EDT48.501.240.843.000.00-47287.30%
AMAT170922P000490002017-09-20 3:22PM EDT49.001.890.352.130.00-2197675.98%
AMAT170922P000495002017-09-21 9:36AM EDT49.502.491.802.660.00-12189.45%
AMAT170922P000500002017-09-20 2:21PM EDT50.002.992.003.200.00-3412103.32%
AMAT170922P000505002017-09-15 11:58PM EDT50.502.953.353.450.00-12081.64%
AMAT170922P000510002017-09-19 2:55PM EDT51.002.663.254.350.00-294675.00%
AMAT170922P000515002017-09-21 9:36AM EDT51.503.703.654.900.00-121276.95%
AMAT170922P000520002017-09-21 9:51AM EDT52.003.604.105.400.00-575777.73%
AMAT170922P000550002017-09-12 10:29AM EDT55.009.507.559.400.00-77218.95%