AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT190621C000300002019-06-18 9:30AM EDT30.0011.0513.5013.950.00-1611319.53%
AMAT190621C000310002019-05-30 10:33AM EDT31.009.3512.5012.900.00-44287.89%
AMAT190621C000340002019-06-17 9:51AM EDT34.007.009.609.900.00-454235.16%
AMAT190621C000350002019-06-17 12:03PM EDT35.005.558.559.000.00-2953218.75%
AMAT190621C000360002019-06-12 3:47PM EDT36.006.557.757.900.00-3267206.25%
AMAT190621C000370002019-06-18 1:05PM EDT37.005.256.656.800.00-3661164.84%
AMAT190621C000375002019-06-18 3:23PM EDT37.504.956.156.300.00-3414154.69%
AMAT190621C000380002019-06-19 9:35AM EDT38.004.555.705.750.00-28196144.14%
AMAT190621C000385002019-06-19 2:30PM EDT38.503.905.155.250.00-3538128.91%
AMAT190621C000390002019-06-19 1:02PM EDT39.003.404.654.750.00-7917118.75%
AMAT190621C000395002019-06-20 9:32AM EDT39.504.354.154.25+1.36+45.48%14130108.59%
AMAT190621C000400002019-06-20 9:38AM EDT40.003.753.653.75+1.18+45.91%61,69498.05%
AMAT190621C000405002019-06-20 9:36AM EDT40.503.253.153.25+1.33+69.27%4432387.70%
AMAT190621C000410002019-06-20 9:38AM EDT41.002.752.692.77+1.20+77.42%110,17281.25%
AMAT190621C000415002019-06-20 9:33AM EDT41.502.292.222.28+1.19+108.18%533172.27%
AMAT190621C000420002019-06-20 9:34AM EDT42.001.761.701.78+1.01+134.67%152,40359.57%
AMAT190621C000425002019-06-20 9:39AM EDT42.501.291.261.32+0.83+180.43%5470652.15%
AMAT190621C000430002019-06-20 9:36AM EDT43.000.890.850.87+0.65+270.83%951,24445.12%
AMAT190621C000435002019-06-20 9:34AM EDT43.500.570.530.55+0.46+418.18%2937342.19%
AMAT190621C000440002019-06-20 9:38AM EDT44.000.290.280.30+0.24+480.00%432,14039.16%
AMAT190621C000445002019-06-20 9:32AM EDT44.500.200.130.14+0.11+122.22%5617536.91%
AMAT190621C000450002019-06-19 3:50PM EDT45.000.010.050.070.00-1051,77337.89%
AMAT190621C000455002019-06-17 12:04AM EDT45.500.030.020.040.00--6540.63%
AMAT190621C000460002019-06-18 3:31PM EDT46.000.020.000.030.00-41,01545.31%
AMAT190621C000465002019-06-17 11:38AM EDT46.500.010.000.030.00-19952.34%
AMAT190621C000470002019-06-12 3:08PM EDT47.000.020.010.030.00-170654.69%
AMAT190621C000480002019-06-18 12:41PM EDT48.000.020.000.030.00-531264.06%
AMAT190621C000490002019-06-11 2:02PM EDT49.000.040.000.030.00-1,03460575.00%
AMAT190621C000500002019-06-11 12:35PM EDT50.000.010.000.030.00-1921585.94%
AMAT190621C000525002019-05-20 3:35PM EDT52.500.020.000.030.00-169110.94%
AMAT190621C000550002019-06-07 11:04AM EDT55.000.010.000.010.00-1159118.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT190621P000300002019-05-23 10:18AM EDT30.000.050.000.200.00-16276.56%
AMAT190621P000310002019-06-03 9:30AM EDT31.000.04-0.200.00--2292.97%
AMAT190621P000320002019-06-04 11:21AM EDT32.000.010.000.200.00-814235.16%
AMAT190621P000330002019-06-10 9:34AM EDT33.000.010.000.030.00-730159.38%
AMAT190621P000340002019-06-17 10:27AM EDT34.000.020.010.200.00-4118196.88%
AMAT190621P000350002019-06-13 3:10PM EDT35.000.010.000.200.00-1465176.17%
AMAT190621P000360002019-06-11 2:47PM EDT36.000.020.000.200.00-40421157.03%
AMAT190621P000365002019-06-17 12:04AM EDT36.500.020.000.200.00-610147.66%
AMAT190621P000370002019-06-18 11:39AM EDT37.000.020.000.100.00-71,378121.09%
AMAT190621P000375002019-06-18 3:14PM EDT37.500.010.050.200.00-730135.94%
AMAT190621P000380002019-06-19 11:00AM EDT38.000.030.000.030.00-11,28885.94%
AMAT190621P000385002019-06-19 9:34AM EDT38.500.020.000.200.00-2049110.94%
AMAT190621P000390002019-06-20 9:33AM EDT39.000.010.000.03-0.01-50.00%102,76471.88%
AMAT190621P000395002019-06-19 9:30AM EDT39.500.030.000.030.00-145264.06%
AMAT190621P000400002019-06-19 3:41PM EDT40.000.020.010.030.00-1553,33659.38%
AMAT190621P000405002019-06-18 1:06PM EDT40.500.130.000.030.00-12659650.00%
AMAT190621P000410002019-06-20 9:37AM EDT41.000.020.000.02-0.10-83.33%129,31344.53%
AMAT190621P000415002019-06-20 9:36AM EDT41.500.030.010.03-0.17-85.00%1160240.23%
AMAT190621P000420002019-06-20 9:30AM EDT42.000.050.020.04-0.15-75.00%311,28634.38%
AMAT190621P000425002019-06-20 9:37AM EDT42.500.060.060.08-0.36-85.71%5144331.25%
AMAT190621P000430002019-06-20 9:30AM EDT43.000.140.120.13-0.48-77.42%72,17025.39%
AMAT190621P000435002019-06-19 11:10AM EDT43.501.210.320.330.00-1121926.27%
AMAT190621P000440002019-06-20 9:36AM EDT44.000.560.510.52-1.01-64.33%10680314.26%
AMAT190621P000445002019-06-20 9:36AM EDT44.500.920.820.84-1.19-56.40%53720.00%
AMAT190621P000450002019-06-19 3:45PM EDT45.002.451.231.280.00-1101790.00%
AMAT190621P000455002019-06-20 9:39AM EDT45.501.791.761.81-1.17-39.53%5200.00%
AMAT190621P000460002019-06-12 10:46AM EDT46.004.502.242.300.00-5180.00%
AMAT190621P000465002019-06-18 10:47AM EDT46.504.002.662.730.00-1900.00%
AMAT190621P000470002019-06-20 9:32AM EDT47.003.153.253.35-1.40-30.77%1400.00%
AMAT190621P000475002019-06-17 12:04AM EDT47.503.303.703.800.00---0.00%
AMAT190621P000480002019-05-24 11:38AM EDT48.008.014.204.300.00-1200.00%
AMAT190621P000500002019-06-11 12:33PM EDT50.005.956.206.350.00-2600.00%
AMAT190621P000550002019-06-07 11:04AM EDT55.0012.9510.9511.450.00-4900.00%