APPLIED MATERIALS INC

(NASDAQ: AMAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
23.11 Up +0.31 +1.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.500 126.2.AMAT4I5C014500 NA NA NA NA 6.800 10.4 NA NA
15.000 126.2.AMAT4I5C015000 8.10 +0.70 +9.46% 0.09 6.400 8.2 5 5
15.500 126.2.AMAT4I5C015500 5.30 +5.30 NA 0.09 7.200 7.7 1 1
16.000 126.2.AMAT4I5C016000 NA NA NA NA 6.700 7.2 NA NA
16.500 126.2.AMAT4I5C016500 NA NA NA NA 6.200 6.7 NA NA
17.000 126.2.AMAT4I5C017000 5.35 +5.35 NA 0.09 5.750 6.2 5 5
17.500 126.2.AMAT4I5C017500 NA NA NA NA 5.250 5.7 NA NA
18.000 126.2.AMAT4I5C018000 NA NA NA NA 4.750 5.15 NA NA
18.500 126.2.AMAT4I5C018500 NA NA NA NA 4.250 4.7 NA NA
19.000 126.2.AMAT4I5C019000 NA NA NA NA 3.750 4.2 NA NA
19.500 126.2.AMAT4I5C019500 3.30 +0.41 +14.19% 0.09 3.250 3.7 22 92
20.000 126.2.AMAT4I5C020000 2.46 +0.40 +19.42% 0.09 2.780 3.2 15 142
20.500 126.2.AMAT4I5C020500 2.15 +0.14 +6.97% 0.09 2.280 2.7 14 70
21.000 126.2.AMAT4I5C021000 1.93 +0.52 +36.88% 0.11 1.770 2.21 9 259
21.500 126.2.AMAT4I5C021500 1.24 +0.22 +21.57% 0.13 1.270 1.74 11 459
22.000 126.2.AMAT4I5C022000 1.10 +0.26 +30.95% 0.11 1.010 1.21 21 358
22.500 126.2.AMAT4I5C022500 0.63 +0.15 +31.25% 0.11 0.570 0.71 9 674
23.000 126.2.AMAT4I5C023000 0.28 +0.08 +40.00% 0.25 0.310 0.35 191 459
23.500 126.2.AMAT4I5C023500 0.12 +0.04 +50.00% 0.15 0.110 0.15 162 268
24.000 126.2.AMAT4I5C024000 0.04 -0.05 -55.56% 0.09 0.050 0.09 16 16
24.500 126.2.AMAT4I5C024500 0.11 +0.11 NA 0.05 NA 0.05 11 11
25.000 126.2.AMAT4I5C025000 NA NA NA NA NA 0.05 NA NA
25.500 126.2.AMAT4I5C025500 NA NA NA NA NA 0.05 NA NA
26.000 126.2.AMAT4I5C026000 0.03 -0.04 -57.14% 0.05 NA 0.05 3 3
26.500 126.2.AMAT4I5C026500 NA NA NA NA NA 0.05 NA NA
27.000 126.2.AMAT4I5C027000 NA NA NA NA NA 0.05 NA NA
27.500 126.2.AMAT4I5C027500 0.04 +0.04 NA 0.1 NA 0.1 2 2
28.000 126.2.AMAT4I5C028000 0.04 +0.04 NA 0.1 NA 0.1 2 2
28.500 126.2.AMAT4I5C028500 NA NA NA NA NA 0.1 NA NA
29.000 126.2.AMAT4I5C029000 NA NA NA NA NA 0.1 NA NA
29.500 126.2.AMAT4I5C029500 NA NA NA NA NA 0.11 NA NA
30.000 126.2.AMAT4I5C030000 NA NA NA NA NA 0.1 NA NA
30.500 126.2.AMAT4I5C030500 NA NA NA NA NA 0.1 NA NA
31.000 126.2.AMAT4I5C031000 NA NA NA NA NA 0.1 NA NA
31.500 126.2.AMAT4I5C031500 NA NA NA NA NA 0.1 NA NA
32.000 126.2.AMAT4I5C032000 NA NA NA NA NA 0.1 NA NA
32.500 126.2.AMAT4I5C032500 NA NA NA NA NA 0.1 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.500 126.2.AMAT4U5C014500 NA NA NA NA NA 0.11 NA NA
15.000 126.2.AMAT4U5C015000 NA NA NA NA NA 0.1 NA NA
15.500 126.2.AMAT4U5C015500 NA NA NA NA NA 0.1 NA NA
16.000 126.2.AMAT4U5C016000 0.05 +0.05 NA 0.11 NA 0.11 2 2
16.500 126.2.AMAT4U5C016500 NA NA NA NA NA 0.11 NA NA
17.000 126.2.AMAT4U5C017000 0.04 +0.04 NA 0.11 NA 0.11 105 105
17.500 126.2.AMAT4U5C017500 NA NA NA NA NA 0.11 NA NA
18.000 126.2.AMAT4U5C018000 0.06 -0.04 -40.00% 0.11 NA 0.11 125 127
18.500 126.2.AMAT4U5C018500 0.06 -0.01 -14.29% 0.11 NA 0.11 20 28
19.000 126.2.AMAT4U5C019000 0.04 unch unch 0.03 NA 0.03 10 568
19.500 126.2.AMAT4U5C019500 0.05 -0.06 -54.55% 0.05 NA 0.05 1 1,032
20.000 126.2.AMAT4U5C020000 0.05 -0.04 -44.44% 0.08 NA 0.08 32 733
20.500 126.2.AMAT4U5C020500 0.22 -0.68 -75.56% 0.08 NA 0.08 16 55
21.000 126.2.AMAT4U5C021000 0.05 unch unch 0.05 0.010 0.05 267 547
21.500 126.2.AMAT4U5C021500 0.13 -0.01 -7.14% 0.08 NA 0.08 24 151
22.000 126.2.AMAT4U5C022000 0.04 -0.05 -55.56% 0.05 0.030 0.05 20 283
22.500 126.2.AMAT4U5C022500 0.09 -0.13 -59.09% 0.1 0.070 0.1 137 195
23.000 126.2.AMAT4U5C023000 0.24 -0.33 -57.89% 0.24 0.220 0.24 24 84
23.500 126.2.AMAT4U5C023500 0.54 -0.78 -59.09% 0.25 0.490 0.64 154 40
24.000 126.2.AMAT4U5C024000 1.08 -0.45 -29.41% 0.20 0.890 1.09 164 39
24.500 126.2.AMAT4U5C024500 1.91 -1.49 -43.82% 0.18 1.360 1.57 22 67
25.000 126.2.AMAT4U5C025000 2.00 -0.93 -31.74% 0.16 1.840 2.05 106 20
25.500 126.2.AMAT4U5C025500 NA NA NA NA 2.330 2.55 NA NA
26.000 126.2.AMAT4U5C026000 4.95 +4.95 NA 0.16 2.820 3.05 20 20
26.500 126.2.AMAT4U5C026500 NA NA NA NA 3.300 3.55 NA NA
27.000 126.2.AMAT4U5C027000 NA NA NA NA 3.800 4.05 NA NA
27.500 126.2.AMAT4U5C027500 6.30 +6.30 NA 0.16 4.300 4.55 21 21
28.000 126.2.AMAT4U5C028000 NA NA NA NA 4.800 5.05 NA NA
28.500 126.2.AMAT4U5C028500 NA NA NA NA 5.300 5.55 NA NA
29.000 126.2.AMAT4U5C029000 NA NA NA NA 5.800 6.05 NA NA
29.500 126.2.AMAT4U5C029500 NA NA NA NA 6.300 6.55 NA NA
30.000 126.2.AMAT4U5C030000 NA NA NA NA 6.800 7.05 NA NA
30.500 126.2.AMAT4U5C030500 NA NA NA NA 5.750 7.55 NA NA
31.000 126.2.AMAT4U5C031000 NA NA NA NA 6.250 9.65 NA NA
31.500 126.2.AMAT4U5C031500 NA NA NA NA 7.300 8.75 NA NA
32.000 126.2.AMAT4U5C032000 NA NA NA NA 7.100 9.15 NA NA
32.500 126.2.AMAT4U5C032500 NA NA NA NA 7.650 9.55 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 12:27 AM ET