AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT180427C000450002018-04-24 12:25PM EDT45.004.454.955.100.00-2470.00%
AMAT180427C000455002018-04-26 9:41AM EDT45.503.204.054.850.00-2323108.20%
AMAT180427C000460002018-04-26 9:41AM EDT46.003.903.854.00+0.80+25.81%19530.00%
AMAT180427C000465002018-04-26 9:41AM EDT46.503.803.303.500.00-1580.00%
AMAT180427C000470002018-04-26 9:41AM EDT47.001.862.812.910.00-9270.00%
AMAT180427C000475002018-04-26 9:41AM EDT47.502.882.352.460.00-1920.00%
AMAT180427C000480002018-04-26 9:41AM EDT48.002.351.891.970.00-11300.00%
AMAT180427C000485002018-04-26 9:43AM EDT48.501.571.501.56+0.61+63.54%262090.00%
AMAT180427C000490002018-04-26 9:36AM EDT49.001.411.171.21+0.66+88.00%3353528.13%
AMAT180427C000495002018-04-26 9:37AM EDT49.500.980.810.84+0.49+100.00%6626030.47%
AMAT180427C000500002018-04-26 9:44AM EDT50.000.600.520.55+0.22+57.89%261,26032.23%
AMAT180427C000505002018-04-26 9:45AM EDT50.500.420.350.38+0.18+75.00%4527736.43%
AMAT180427C000510002018-04-26 9:35AM EDT51.000.370.210.25+0.18+94.74%881,09138.97%
AMAT180427C000515002018-04-26 9:43AM EDT51.500.120.140.16+0.01+9.09%2473241.02%
AMAT180427C000520002018-04-26 9:45AM EDT52.000.080.070.10-0.01-11.11%41,60342.77%
AMAT180427C000525002018-04-25 3:59PM EDT52.500.050.040.070.00-24374145.70%
AMAT180427C000535002018-04-25 3:26PM EDT53.500.040.020.070.00-1519653.91%
AMAT180427C000540002018-04-25 2:52PM EDT54.000.020.010.030.00-41,23451.56%
AMAT180427C000545002018-04-24 3:06PM EDT54.500.010.000.090.00-1937865.63%
AMAT180427C000550002018-04-25 1:18PM EDT55.000.030.000.070.00-301,12667.97%
AMAT180427C000560002018-04-25 2:18PM EDT56.000.030.000.020.00-625765.63%
AMAT180427C000565002018-04-24 12:09PM EDT56.500.030.000.050.00-424379.69%
AMAT180427C000570002018-04-26 9:39AM EDT57.000.010.000.10-0.06-85.71%252794.53%
AMAT180427C000580002018-04-24 9:56AM EDT58.000.070.000.050.00-168993.75%
AMAT180427C000585002018-04-24 1:18PM EDT58.500.010.000.220.00-10274127.73%
AMAT180427C000590002018-04-25 1:42PM EDT59.000.010.000.120.00-1272118.75%
AMAT180427C000595002018-04-19 3:55PM EDT59.500.030.000.030.00-967100.00%
AMAT180427C000600002018-04-25 3:28PM EDT60.000.030.000.010.00-247493.75%
AMAT180427C000610002018-04-20 1:01PM EDT61.000.010.010.03-0.02-66.67%11437117.19%
AMAT180427C000615002018-04-20 11:44PM EDT61.500.020.000.030.00-16117.19%
AMAT180427C000620002018-04-25 9:38AM EDT62.000.010.000.210.00-10295162.50%
AMAT180427C000625002018-04-23 9:43AM EDT62.500.010.000.210.00-211167.58%
AMAT180427C000630002018-04-23 9:30AM EDT63.000.050.000.230.00-165175.39%
AMAT180427C000640002018-03-29 3:54PM EDT64.000.360.270.40-0.27-42.86%119231.25%
AMAT180427C000650002018-04-23 11:19AM EDT65.000.030.000.190.00-3114187.50%
AMAT180427C000660002018-04-16 3:01PM EDT66.000.030.000.030.00-262151.56%
AMAT180427C000670002018-04-06 2:04PM EDT67.000.010.000.09-0.05-83.33%525182.81%
AMAT180427C000700002018-04-20 2:21PM EDT70.000.010.000.03-0.01-50.00%125178.13%
AMAT180427C000750002018-04-02 9:34AM EDT75.000.030.000.050.00-1740223.44%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT180427P000450002018-04-25 3:45PM EDT45.000.050.010.150.00-1825092.58%
AMAT180427P000455002018-04-26 9:41AM EDT45.500.090.030.130.00-2385.16%
AMAT180427P000460002018-04-25 1:15PM EDT46.000.100.030.110.00-2731375.00%
AMAT180427P000465002018-04-26 9:41AM EDT46.500.110.040.130.00-213170.70%
AMAT180427P000470002018-04-25 3:54PM EDT47.000.150.050.110.00-24634762.11%
AMAT180427P000475002018-04-26 9:33AM EDT47.500.060.070.12-0.17-73.91%215256.64%
AMAT180427P000480002018-04-26 9:45AM EDT48.000.110.110.14-0.24-68.57%2356252.54%
AMAT180427P000485002018-04-26 9:33AM EDT48.500.140.190.21-0.37-72.55%262251.56%
AMAT180427P000490002018-04-26 9:34AM EDT49.000.260.300.33-0.47-64.38%20043751.37%
AMAT180427P000495002018-04-26 9:44AM EDT49.500.460.410.44-0.54-54.00%707548.63%
AMAT180427P000500002018-04-26 9:33AM EDT50.000.550.670.70-0.69-55.65%245150.98%
AMAT180427P000505002018-04-26 9:35AM EDT50.500.750.930.98-0.70-48.28%348851.27%
AMAT180427P000510002018-04-26 9:39AM EDT51.001.241.361.40-1.22-49.59%3047359.18%
AMAT180427P000515002018-04-25 1:01PM EDT51.502.711.741.810.00-59862.89%
AMAT180427P000520002018-04-26 9:42AM EDT52.002.272.212.28-1.67-42.39%417570.70%
AMAT180427P000525002018-04-26 9:39AM EDT52.502.542.592.69-0.96-27.43%328470.70%
AMAT180427P000530002018-04-26 9:42AM EDT53.003.152.993.10-0.85-21.25%1939968.95%
AMAT180427P000535002018-04-25 9:30AM EDT53.504.703.203.800.00-116970.70%
AMAT180427P000540002018-04-26 9:35AM EDT54.003.754.054.20-1.45-27.88%101,75793.95%
AMAT180427P000545002018-04-25 2:18PM EDT54.505.523.905.100.00-67684.77%
AMAT180427P000550002018-04-26 9:34AM EDT55.004.805.055.20-1.15-19.33%13516108.98%
AMAT180427P000555002018-04-24 9:45AM EDT55.504.554.956.050.00-1010298.05%
AMAT180427P000560002018-04-23 1:36PM EDT56.005.605.556.350.00-4028394.53%
AMAT180427P000565002018-04-19 9:30AM EDT56.502.765.305.500.00-1940.00%
AMAT180427P000570002018-04-24 10:47AM EDT57.007.286.707.500.00-5104133.20%
AMAT180427P000575002018-04-24 12:51PM EDT57.508.507.108.050.00-119135.94%
AMAT180427P000580002018-04-24 1:13PM EDT58.008.957.459.200.00-826175.98%
AMAT180427P000590002018-04-26 9:43AM EDT59.009.158.959.05-0.60-6.15%1064139.84%
AMAT180427P000595002018-04-20 11:45PM EDT59.507.918.259.000.00-110.00%
AMAT180427P000600002018-04-20 12:19PM EDT60.008.9910.1510.250.00-2201185.94%
AMAT180427P000605002018-04-13 11:58PM EDT60.504.324.555.300.00-400.00%
AMAT180427P000610002018-04-10 2:52PM EDT61.006.414.955.250.00-3260.00%
AMAT180427P000620002018-04-19 11:31AM EDT62.0010.4810.8010.950.00-681110.00%
AMAT180427P000630002018-03-13 4:55PM EDT63.004.004.604.750.00-13230.00%
AMAT180427P000640002018-04-18 9:58AM EDT64.009.1312.6014.200.00-88232.03%
AMAT180427P000650002018-03-28 1:09PM EDT65.0010.747.6011.050.00-6360.00%
AMAT180427P000660002018-03-23 11:57PM EDT66.005.608.8511.900.00-37350.00%