AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT190823C000370002019-08-19 9:36AM EDT37.0010.659.3510.550.00-10177.73%
AMAT190823C000380002019-08-16 9:36AM EDT38.007.258.409.250.00-10134.38%
AMAT190823C000390002019-08-16 11:50AM EDT39.007.257.408.250.00-180120.31%
AMAT190823C000400002019-08-20 10:54AM EDT40.006.906.656.95-0.40-5.48%500100.00%
AMAT190823C000405002019-08-19 12:11AM EDT40.505.406.106.600.00--0105.08%
AMAT190823C000410002019-07-25 9:51AM EDT41.0010.535.556.200.00-10102.34%
AMAT190823C000415002019-08-19 12:11AM EDT41.505.804.955.750.00--090.63%
AMAT190823C000420002019-08-20 10:54AM EDT42.005.004.654.80+0.98+24.38%50073.83%
AMAT190823C000425002019-08-20 10:54AM EDT42.504.554.154.30+0.85+22.97%51067.19%
AMAT190823C000430002019-08-20 3:45PM EDT43.003.913.603.80-0.14-3.46%106060.55%
AMAT190823C000435002019-08-20 11:30AM EDT43.503.423.103.35+0.42+14.00%150061.72%
AMAT190823C000440002019-08-20 3:49PM EDT44.002.912.692.78-0.19-6.13%16043.75%
AMAT190823C000445002019-08-19 9:32AM EDT44.503.252.202.270.00-5035.16%
AMAT190823C000450002019-08-20 3:41PM EDT45.001.891.691.78-0.21-10.00%30030.47%
AMAT190823C000455002019-08-20 3:21PM EDT45.501.301.281.31-0.57-30.48%49027.15%
AMAT190823C000460002019-08-20 3:52PM EDT46.001.040.930.96-0.35-25.18%633030.66%
AMAT190823C000465002019-08-20 3:55PM EDT46.500.700.630.65-0.26-27.08%32031.25%
AMAT190823C000470002019-08-20 3:58PM EDT47.000.440.400.41-0.24-35.29%225031.54%
AMAT190823C000475002019-08-20 3:35PM EDT47.500.260.230.26-0.19-42.22%77033.01%
AMAT190823C000480002019-08-20 3:54PM EDT48.000.150.120.14-0.11-42.31%232032.72%
AMAT190823C000485002019-08-20 2:16PM EDT48.500.070.060.08-0.09-56.25%69033.79%
AMAT190823C000490002019-08-20 2:26PM EDT49.000.030.030.04-0.05-62.50%16033.99%
AMAT190823C000495002019-08-20 3:53PM EDT49.500.020.000.03-0.02-50.00%12037.50%
AMAT190823C000500002019-08-20 12:04PM EDT50.000.020.010.020.00-12039.84%
AMAT190823C000505002019-08-19 11:41AM EDT50.500.030.000.030.00-3047.66%
AMAT190823C000510002019-08-20 3:10PM EDT51.000.010.000.02-0.01-50.00%5049.22%
AMAT190823C000515002019-08-19 2:25PM EDT51.500.020.160.030.00-8071.88%
AMAT190823C000520002019-08-20 1:30PM EDT52.000.010.000.03-0.01-50.00%60055.47%
AMAT190823C000525002019-08-20 1:00PM EDT52.500.020.000.040.00-7062.50%
AMAT190823C000530002019-08-20 10:47AM EDT53.000.010.010.020.00-5064.06%
AMAT190823C000535002019-08-19 12:11AM EDT53.500.05-0.040.00--078.91%
AMAT190823C000540002019-08-20 3:11PM EDT54.000.010.010.020.00-9071.88%
AMAT190823C000550002019-08-09 1:45PM EDT55.000.070.000.050.00-101085.16%
AMAT190823C000560002019-08-16 9:30AM EDT56.000.210.000.100.00-10103.91%
AMAT190823C000570002019-07-23 2:12PM EDT57.000.310.000.120.00--0115.63%
AMAT190823C000580002019-08-16 3:20PM EDT58.000.010.000.080.00-10115.63%
AMAT190823C000590002019-07-31 2:30PM EDT59.000.050.000.070.00-1540121.09%
AMAT190823C000600002019-08-15 3:56PM EDT60.000.020.000.110.00-60137.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT190823P000370002019-08-16 10:11AM EDT37.000.030.020.130.00-1135142.19%
AMAT190823P000380002019-08-16 3:56PM EDT38.000.010.000.010.00-287687.50%
AMAT190823P000390002019-08-16 10:52AM EDT39.000.020.050.030.00-474103.13%
AMAT190823P000400002019-08-20 2:21PM EDT40.000.010.000.010.00-1069168.75%
AMAT190823P000405002019-08-19 10:33AM EDT40.500.02-0.020.00-46575.78%
AMAT190823P000410002019-08-16 9:48AM EDT41.000.130.000.080.00-239878.13%
AMAT190823P000415002019-08-19 10:11AM EDT41.500.030.010.020.00-113161.72%
AMAT190823P000420002019-08-16 2:35PM EDT42.000.070.000.030.00-1056.25%
AMAT190823P000425002019-08-20 10:29AM EDT42.500.020.010.03-0.01-33.33%20053.13%
AMAT190823P000430002019-08-20 3:53PM EDT43.000.020.000.03-0.01-33.33%6051.17%
AMAT190823P000435002019-08-20 10:45AM EDT43.500.050.030.05-0.01-16.67%31050.00%
AMAT190823P000440002019-08-20 2:03PM EDT44.000.060.050.07-0.01-14.29%8047.27%
AMAT190823P000445002019-08-20 3:53PM EDT44.500.090.080.110.00-2037445.70%
AMAT190823P000450002019-08-20 2:03PM EDT45.000.140.150.17-0.01-6.67%159044.14%
AMAT190823P000455002019-08-20 3:02PM EDT45.500.250.250.26+0.04+19.05%16331942.77%
AMAT190823P000460002019-08-20 3:58PM EDT46.000.360.380.410.00-13961442.77%
AMAT190823P000465002019-08-20 3:22PM EDT46.500.590.580.62+0.07+13.46%491043.26%
AMAT190823P000470002019-08-20 3:51PM EDT47.000.850.850.88+0.20+30.77%10166643.46%
AMAT190823P000475002019-08-20 3:52PM EDT47.501.071.191.22+0.15+16.30%45045.51%
AMAT190823P000480002019-08-20 2:20PM EDT48.001.601.571.63+0.29+22.14%1929449.51%
AMAT190823P000485002019-08-20 11:14AM EDT48.501.742.002.07+0.15+9.43%1051.17%
AMAT190823P000490002019-08-20 9:52AM EDT49.002.472.472.54+0.28+12.79%1019856.54%
AMAT190823P000495002019-08-19 9:33AM EDT49.502.162.953.050.00-4063.48%
AMAT190823P000500002019-08-20 3:01PM EDT50.003.503.453.55+0.35+11.11%227670.51%
AMAT190823P000505002019-08-13 9:46AM EDT50.504.253.904.100.00-5077.34%
AMAT190823P000510002019-08-16 9:30AM EDT51.005.354.404.600.00-110783.79%
AMAT190823P000515002019-08-16 10:17AM EDT51.506.704.655.250.00-4084.18%
AMAT190823P000520002019-08-20 1:42PM EDT52.005.425.155.70+1.17+27.53%1086.72%
AMAT190823P000525002019-08-16 9:36AM EDT52.507.455.506.200.00-17079.69%
AMAT190823P000530002019-08-16 9:36AM EDT53.007.956.106.750.00-1097.85%
AMAT190823P000540002019-08-16 3:53PM EDT54.007.307.207.700.00-250112.50%
AMAT190823P000545002019-08-19 12:12AM EDT54.507.907.408.350.00--0104.69%
AMAT190823P000550002019-08-16 9:58AM EDT55.009.618.008.850.00-20118.75%
AMAT190823P000560002019-07-26 9:30AM EDT56.005.508.8510.100.00--14137.11%
AMAT190823P000570002019-07-25 12:20PM EDT57.006.459.9011.100.00-1786150.78%
AMAT190823P000600002019-08-20 2:37PM EDT60.0013.4112.7013.90+5.05+60.41%44125.78%