AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT190426C000320002019-04-18 11:34AM EDT32.0012.0511.8512.05+2.65+28.19%1150.00%
AMAT190426C000330002019-03-21 3:54PM EDT33.008.6410.8511.050.00-401250.00%
AMAT190426C000350002019-04-10 9:56AM EDT35.006.908.859.050.00-2450.00%
AMAT190426C000360002019-04-09 10:39AM EDT36.005.907.858.100.00-1564.06%
AMAT190426C000370002019-04-12 2:27PM EDT37.006.076.857.050.00-11272.66%
AMAT190426C000380002019-04-18 10:39AM EDT38.006.005.856.10+1.80+42.86%45069.53%
AMAT190426C000390002019-04-18 1:35PM EDT39.005.104.905.10+1.41+38.21%29059.77%
AMAT190426C000400002019-04-18 3:14PM EDT40.004.103.954.10+0.09+2.24%415650.00%
AMAT190426C000410002019-04-18 3:29PM EDT41.003.053.053.15-0.20-6.15%732043.75%
AMAT190426C000420002019-04-18 3:46PM EDT42.002.152.202.36-0.14-6.11%2233444.43%
AMAT190426C000430002019-04-18 3:55PM EDT43.001.341.451.51-0.26-16.25%56882237.40%
AMAT190426C000440002019-04-18 3:59PM EDT44.000.900.870.93-0.12-11.76%1,23280336.77%
AMAT190426C000450002019-04-18 3:59PM EDT45.000.460.440.48-0.11-19.30%43132534.67%
AMAT190426C000460002019-04-18 3:33PM EDT46.000.180.200.23-0.15-45.45%7817134.28%
AMAT190426C000470002019-04-18 10:25AM EDT47.000.120.080.10-0.03-20.00%5211934.18%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT190426P000330002019-04-03 9:30AM EDT33.000.010.000.030.00-121482.81%
AMAT190426P000340002019-04-09 3:49PM EDT34.000.020.000.030.00-1175.00%
AMAT190426P000350002019-04-03 10:05AM EDT35.000.040.000.030.00-202067.19%
AMAT190426P000360002019-04-11 10:57AM EDT36.000.060.000.030.00-11360.16%
AMAT190426P000370002019-04-12 11:13AM EDT37.000.040.020.030.00-313556.64%
AMAT190426P000380002019-04-18 3:52PM EDT38.000.020.050.05-0.02-50.00%21,60055.08%
AMAT190426P000390002019-04-17 10:33AM EDT39.000.050.010.060.00-1022448.63%
AMAT190426P000400002019-04-18 12:53PM EDT40.000.050.040.09-0.04-44.44%4514643.95%
AMAT190426P000410002019-04-18 11:44AM EDT41.000.130.110.16-0.11-45.83%9283940.82%
AMAT190426P000420002019-04-18 3:51PM EDT42.000.300.240.29-0.09-23.08%1531,44738.18%
AMAT190426P000430002019-04-18 3:55PM EDT43.000.520.500.55-0.16-23.53%5836,03737.01%
AMAT190426P000440002019-04-18 3:51PM EDT44.000.980.900.96-0.16-14.04%2,10790936.04%