AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT191213C000450002019-12-10 1:20PM EST45.0011.9011.8011.90-0.11-0.92%6110103.13%
AMAT191213C000480002019-12-06 9:48AM EST48.009.508.758.900.00-11962.50%
AMAT191213C000490002019-12-05 2:24PM EST49.006.927.807.900.00-12069.53%
AMAT191213C000500002019-12-06 10:24AM EST50.007.166.806.900.00-21661.72%
AMAT191213C000510002019-11-11 11:01AM EST51.005.935.805.900.00-1053.13%
AMAT191213C000515002019-12-04 12:16PM EST51.504.655.305.400.00--1358.98%
AMAT191213C000520002019-12-10 10:31AM EST52.004.904.804.90+0.25+5.38%243954.49%
AMAT191213C000525002019-12-03 9:56AM EST52.503.154.304.400.00--949.81%
AMAT191213C000530002019-12-05 1:07PM EST53.003.053.803.950.00-12850.78%
AMAT191213C000535002019-12-09 12:00AM EST53.503.753.353.450.00---45.51%
AMAT191213C000540002019-12-10 2:07PM EST54.002.882.882.92+0.43+17.55%1224837.50%
AMAT191213C000545002019-12-09 3:31PM EST54.502.312.382.440.00-632734.18%
AMAT191213C000550002019-12-06 11:07AM EST55.002.071.931.970.00-1134330.96%
AMAT191213C000555002019-12-09 9:43AM EST55.501.721.521.550.00-318829.88%
AMAT191213C000560002019-12-09 1:44PM EST56.001.241.121.15+0.09+7.83%195328.03%
AMAT191213C000565002019-12-10 12:34PM EST56.500.830.800.820.00-4630327.34%
AMAT191213C000570002019-12-10 12:38PM EST57.000.540.510.53+0.01+1.89%20276025.88%
AMAT191213C000575002019-12-10 12:39PM EST57.500.330.300.32-0.03-8.33%2543625.10%
AMAT191213C000580002019-12-10 1:08PM EST58.000.190.170.17-0.03-13.64%1064424.12%
AMAT191213C000585002019-12-10 12:54PM EST58.500.090.090.09-0.04-30.77%11022424.22%
AMAT191213C000590002019-12-10 1:24PM EST59.000.050.040.05-0.04-44.44%2259024.81%
AMAT191213C000595002019-12-10 9:30AM EST59.500.040.020.03-0.01-20.00%27626.17%
AMAT191213C000600002019-12-10 12:54PM EST60.000.010.000.02-0.02-66.67%10650527.74%
AMAT191213C000605002019-12-10 10:03AM EST60.500.020.000.020.00-11331.25%
AMAT191213C000610002019-12-09 3:10PM EST61.000.020.000.020.00-417434.38%
AMAT191213C000620002019-12-09 2:13PM EST62.000.010.000.030.00-228743.75%
AMAT191213C000630002019-12-09 2:11PM EST63.000.010.000.030.00-3417250.39%
AMAT191213C000650002019-12-05 10:21AM EST65.000.010.000.040.00-17559.38%
AMAT191213C000660002019-11-27 2:44PM EST66.000.050.000.030.00-1162.50%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT191213P000450002019-12-03 3:04PM EST45.000.020.000.050.00-276292100.78%
AMAT191213P000480002019-12-02 3:56PM EST48.000.020.000.050.00-8510175.78%
AMAT191213P000490002019-11-22 10:37AM EST49.000.160.000.050.00-203267.97%
AMAT191213P000500002019-12-06 10:24AM EST50.000.020.000.010.00-23153.13%
AMAT191213P000510002019-12-05 3:11PM EST51.000.020.010.030.00-24550.00%
AMAT191213P000515002019-12-04 10:18AM EST51.500.080.000.030.00--349.22%
AMAT191213P000520002019-12-09 9:30AM EST52.000.040.000.030.00-26645.31%
AMAT191213P000525002019-12-06 3:45PM EST52.500.050.000.030.00-78441.02%
AMAT191213P000530002019-12-10 11:48AM EST53.000.030.000.03-0.04-57.14%1005736.72%
AMAT191213P000535002019-12-10 9:46AM EST53.500.040.020.04-0.04-50.00%612934.77%
AMAT191213P000540002019-12-10 9:46AM EST54.000.080.040.050.00-255431.64%
AMAT191213P000545002019-12-09 3:05PM EST54.500.120.060.070.00-11933229.49%
AMAT191213P000550002019-12-10 1:07PM EST55.000.100.110.12-0.08-44.44%11764328.71%
AMAT191213P000555002019-12-10 11:14AM EST55.500.190.180.19-0.09-32.14%423027.54%
AMAT191213P000560002019-12-10 2:07PM EST56.000.290.280.30-0.13-30.95%361,89626.56%
AMAT191213P000565002019-12-10 1:22PM EST56.500.450.440.45-0.14-23.73%30733525.20%
AMAT191213P000570002019-12-10 1:18PM EST57.000.680.670.68-0.17-20.00%8859324.61%
AMAT191213P000575002019-12-10 10:27AM EST57.500.960.960.98-0.15-13.51%6910224.22%
AMAT191213P000580002019-12-10 10:32AM EST58.001.301.321.34-0.09-6.47%517923.54%
AMAT191213P000585002019-12-10 12:20PM EST58.501.731.711.75-0.01-0.57%593722.46%
AMAT191213P000590002019-12-09 11:54AM EST59.002.372.182.230.00-2111525.00%
AMAT191213P000595002019-12-04 9:42AM EST59.503.552.662.720.00--7027.74%
AMAT191213P000600002019-12-10 10:09AM EST60.003.203.153.25-0.20-5.88%217935.55%
AMAT191213P000610002019-12-09 9:45AM EST61.004.204.104.200.00-137634.38%
AMAT191213P000620002019-11-22 1:56PM EST62.006.025.155.250.00-104251.37%
AMAT191213P000630002019-11-19 1:36PM EST63.006.356.106.250.00-62758.59%
AMAT191213P000645002019-12-09 12:00AM EST64.507.857.607.750.00---69.14%
AMAT191213P000650002019-11-19 9:55AM EST65.003.508.108.250.00--472.27%
AMAT191213P000660002019-11-27 2:44PM EST66.007.609.109.250.00-1078.91%