U.S. Markets closed
LISTEN

Schultz: Businesses need to do more to help people

Yahoo Finance's Julia La Roche sits down with executive chairman and former CEO of Starbucks Howard Schultz

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.77+0.62 (+1.31%)
At close: 4:00PM EDT

47.81 +0.04 (0.08%)
After hours: 5:43PM EDT

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 EDT35.0013.1912.3013.100.00-13424.22%
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%220287.89%
AMAT170922C000385002017-09-12 10:09AM EDT38.507.058.359.300.00-3851196.88%
AMAT170922C000395002017-09-14 11:52AM EDT39.507.507.508.400.00-55231.25%
AMAT170922C000400002017-09-21 1:48PM EDT40.007.317.458.100.00-415131.25%
AMAT170922C000405002017-09-12 2:28PM EDT40.505.306.507.050.00-1080.00%
AMAT170922C000410002017-09-22 1:40PM EDT41.006.806.706.85+0.50+7.94%5354115.63%
AMAT170922C000415002017-09-12 9:44AM EDT41.504.305.357.100.00-737319.53%
AMAT170922C000420002017-09-22 1:40PM EDT42.005.805.655.85+0.57+10.90%55468152.34%
AMAT170922C000425002017-09-14 3:34PM EDT42.504.674.504.850.00-1620.00%
AMAT170922C000430002017-09-15 3:55PM EDT43.004.174.004.20+0.12+2.96%251040.00%
AMAT170922C000435002017-09-22 2:09PM EDT43.504.304.104.35+1.20+38.71%128117.97%
AMAT170922C000440002017-09-22 2:30PM EDT44.003.873.503.85+0.77+24.84%25140106.64%
AMAT170922C000445002017-09-22 3:09PM EDT44.503.303.203.35+0.69+26.44%108259.38%
AMAT170922C000450002017-09-22 1:02PM EDT45.002.752.742.82+0.63+29.72%1032456.25%
AMAT170922C000455002017-09-21 2:48PM EDT45.501.632.182.320.00-420263.67%
AMAT170922C000460002017-09-22 3:54PM EDT46.001.791.741.84+0.65+57.02%3437457.42%
AMAT170922C000465002017-09-22 2:16PM EDT46.501.261.221.37+0.59+88.06%8648550.39%
AMAT170922C000470002017-09-22 3:57PM EDT47.000.790.740.83+0.47+146.88%67373930.47%
AMAT170922C000475002017-09-22 3:59PM EDT47.500.300.220.33+0.20+200.00%46178016.02%
AMAT170922C000480002017-09-22 3:51PM EDT48.000.010.000.02-0.02-66.67%5819779.38%
AMAT170922C000485002017-09-22 3:39PM EDT48.500.010.000.02-0.02-66.67%2244321.09%
AMAT170922C000490002017-09-22 3:48PM EDT49.000.010.000.01-0.02-66.67%3578027.34%
AMAT170922C000495002017-09-22 12:38PM EDT49.500.010.000.02-0.08-88.89%317740.63%
AMAT170922C000500002017-09-20 2:32PM EDT50.000.050.000.020.00-119349.22%
AMAT170922C000505002017-09-22 6:07PM EDT50.500.020.000.020.00-5551.56%
AMAT170922C000510002017-08-25 3:59PM EDT51.000.040.000.06-0.04-50.00%11371.88%
AMAT170922C000535002017-09-22 6:07PM EDT53.500.010.000.030.00-2222100.00%
AMAT170922C000550002017-08-18 11:12AM EDT55.000.030.000.04-0.08-72.73%11126.56%
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%516250.00%
AMAT170922P000360002017-08-21 3:50PM EDT36.000.090.040.080.00-6212278.13%
AMAT170922P000370002017-08-18 11:58PM EDT37.000.250.080.150.00-4343286.72%
AMAT170922P000375002017-08-18 11:58PM EDT37.500.290.100.180.00-7878285.16%
AMAT170922P000380002017-09-06 12:59PM EDT38.000.030.000.060.00-1335207.81%
AMAT170922P000385002017-08-18 11:58PM EDT38.500.390.170.240.00-1313282.81%
AMAT170922P000390002017-09-12 10:09AM EDT39.000.040.000.020.00-1014162.50%
AMAT170922P000395002017-08-30 11:30AM EDT39.500.080.040.090.00-512201.56%
AMAT170922P000400002017-09-05 2:20PM EDT40.000.120.040.110.00-537195.31%
AMAT170922P000405002017-09-08 10:04AM EDT40.500.080.070.11-0.06-42.86%125190.63%
AMAT170922P000410002017-09-08 12:44PM EDT41.000.120.100.14-0.06-33.33%160190.63%
AMAT170922P000415002017-08-29 10:39AM EDT41.500.440.120.190.00-1428189.45%
AMAT170922P000420002017-09-08 2:29PM EDT42.000.230.190.27-4.62-95.26%1532196.09%
AMAT170922P000425002017-09-22 3:23PM EDT42.500.010.000.02-0.01-50.00%15498.44%
AMAT170922P000430002017-09-20 12:30PM EDT43.000.050.000.020.00-14290.63%
AMAT170922P000435002017-09-21 2:23PM EDT43.500.020.000.020.00-410881.25%
AMAT170922P000440002017-09-14 10:41AM EDT44.000.030.020.030.00-34284.38%
AMAT170922P000445002017-09-15 2:57PM EDT44.500.040.030.06-0.12-75.00%225383.59%
AMAT170922P000450002017-09-20 1:38PM EDT45.000.010.000.020.00-34956.25%
AMAT170922P000455002017-09-20 3:56PM EDT45.500.040.000.020.00-10021253.13%
AMAT170922P000460002017-09-22 1:10PM EDT46.000.010.000.01-0.02-66.67%4816637.50%
AMAT170922P000465002017-09-22 3:35PM EDT46.500.010.000.02-0.05-83.33%2432132.81%
AMAT170922P000470002017-09-22 3:08PM EDT47.000.020.000.02-0.15-88.24%16154321.88%
AMAT170922P000475002017-09-22 3:35PM EDT47.500.030.000.03-0.42-93.33%13644612.11%
AMAT170922P000480002017-09-22 3:29PM EDT48.000.250.170.32-0.43-63.24%11532318.16%
AMAT170922P000485002017-09-22 6:07PM EDT48.500.650.680.760.00-416723.44%
AMAT170922P000490002017-09-22 3:47PM EDT49.001.261.171.26-0.42-25.00%156033.99%
AMAT170922P000495002017-09-22 6:07PM EDT49.502.491.621.770.00-12146.88%
AMAT170922P000500002017-09-22 2:28PM EDT50.002.142.122.27-0.85-28.43%31257.03%
AMAT170922P000505002017-09-21 10:25AM EDT50.503.552.682.760.00-2262.50%
AMAT170922P000510002017-09-21 10:25AM EDT51.004.053.153.500.00-24891.80%
AMAT170922P000515002017-09-22 6:07PM EDT51.503.703.653.750.00-121275.00%
AMAT170922P000520002017-09-22 6:07PM EDT52.003.604.154.250.00-575782.81%
AMAT170922P000550002017-09-12 10:29AM EDT55.009.507.559.400.00-77357.03%