APPLIED MATERIALS INC

(NASDAQ: AMAT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
21.39 Up +0.03 +0.14%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.AMAT4HGC014000 9.10 +0.20 +2.25% 0.11 7.350 7.5 134 341
15.000 126.2.AMAT4HGC015000 NA NA NA NA 6.350 6.5 NA NA
15.500 126.2.AMAT4HGC015500 5.85 +5.85 NA 0.11 5.850 6 1 NA
16.000 126.2.AMAT4HGC016000 6.80 +6.80 NA 0.11 5.350 5.5 10 10
16.500 126.2.AMAT4HGC016500 NA NA NA NA 4.850 5 NA NA
17.000 126.2.AMAT4HGC017000 4.05 -1.00 -19.80% 0.11 4.400 4.5 50 59
17.500 126.2.AMAT4HGC017500 NA NA NA NA 3.900 4.05 NA NA
18.000 126.2.AMAT4HGC018000 3.24 -1.88 -36.72% 0.16 3.400 3.55 8 35
18.500 126.2.AMAT4HGC018500 NA NA NA NA 2.910 3.05 NA NA
19.000 126.2.AMAT4HGC019000 2.45 -1.00 -28.99% 0.21 2.450 2.6 1,000 1,016
19.500 126.2.AMAT4HGC019500 2.08 +2.08 NA 0.23 2.020 2.12 1 1
20.000 126.2.AMAT4HGC020000 1.70 +0.13 +8.28% 0.32 1.620 1.71 7 3,289
20.500 126.2.AMAT4HGC020500 1.32 -0.03 -2.22% 0.44 1.270 1.33 68 4,395
21.000 126.2.AMAT4HGC021000 0.98 -0.10 -9.26% 0.65 0.960 1.04 1,010 1,463
21.500 126.2.AMAT4HGC021500 0.73 -0.04 -5.19% 0.76 0.740 0.76 217 1,732
22.000 126.2.AMAT4HGC022000 0.50 -0.07 -12.28% 0.56 0.520 0.56 1,152 2,796
22.500 126.2.AMAT4HGC022500 0.37 -0.03 -7.50% 0.38 0.340 0.38 1,623 3,969
23.000 126.2.AMAT4HGC023000 0.23 -0.06 -20.69% 0.28 0.220 0.28 76 12,281
23.500 126.2.AMAT4HGC023500 0.20 -0.08 -28.57% 0.22 0.140 0.22 693 705
24.000 126.2.AMAT4HGC024000 0.14 -0.01 -6.67% 0.14 0.120 0.14 7 12,081
24.500 126.2.AMAT4HGC024500 0.11 +0.11 NA 0.13 0.090 0.13 25 25
25.000 126.2.AMAT4HGC025000 0.08 -0.02 -20.00% 0.11 0.050 0.11 8 827
25.500 126.2.AMAT4HGC025500 0.06 +0.06 NA 0.09 0.060 0.09 6 6
26.000 126.2.AMAT4HGC026000 0.06 +0.01 +20.00% 0.08 0.050 0.08 511 1,731
26.500 126.2.AMAT4HGC026500 NA NA NA NA 0.040 0.07 NA NA
27.000 126.2.AMAT4HGC027000 0.03 unch unch 0.07 0.030 0.07 1 59
27.500 126.2.AMAT4HGC027500 NA NA NA NA 0.030 0.06 NA NA
28.000 126.2.AMAT4HGC028000 0.03 -0.01 -25.00% 0.06 0.020 0.06 5 35
28.500 126.2.AMAT4HGC028500 NA NA NA NA 0.020 0.06 NA NA
29.000 126.2.AMAT4HGC029000 0.02 +0.01 +100.00% 0.06 0.020 0.06 5 28
29.500 126.2.AMAT4HGC029500 NA NA NA NA 0.020 0.05 NA NA
30.000 126.2.AMAT4HGC030000 NA NA NA NA 0.010 0.06 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.AMAT4TGC014000 0.04 +0.04 NA 0.04 NA 0.04 10 10
15.000 126.2.AMAT4TGC015000 NA NA NA NA NA 0.05 NA NA
15.500 126.2.AMAT4TGC015500 0.02 unch unch 0.05 0.010 0.05 1 3
16.000 126.2.AMAT4TGC016000 0.06 unch unch 0.06 0.020 0.06 120 139
16.500 126.2.AMAT4TGC016500 0.05 -0.01 -16.67% 0.06 0.020 0.06 15 91
17.000 126.2.AMAT4TGC017000 0.07 +0.07 NA 0.08 0.030 0.08 1 1
17.500 126.2.AMAT4TGC017500 0.03 +0.03 NA 0.09 0.040 0.09 15 15
18.000 126.2.AMAT4TGC018000 0.11 +0.06 +120.00% 0.1 0.060 0.1 16 89
18.500 126.2.AMAT4TGC018500 0.18 +0.18 NA 0.13 0.080 0.13 30 25
19.000 126.2.AMAT4TGC019000 0.14 -0.01 -6.67% 0.16 0.130 0.16 51 731
19.500 126.2.AMAT4TGC019500 0.20 -0.09 -31.03% 0.2 0.170 0.2 3 105
20.000 126.2.AMAT4TGC020000 0.35 -0.04 -10.26% 0.31 0.280 0.31 7 2,175
20.500 126.2.AMAT4TGC020500 0.42 -0.21 -33.33% 0.43 0.400 0.43 63 254
21.000 126.2.AMAT4TGC021000 0.59 -0.01 -1.67% 0.63 0.580 0.63 5 5,477
21.500 126.2.AMAT4TGC021500 0.80 -0.16 -16.67% 0.74 0.810 0.85 2 295
22.000 126.2.AMAT4TGC022000 1.15 +0.05 +4.55% 0.56 1.090 1.17 1 10,322
22.500 126.2.AMAT4TGC022500 1.62 +0.30 +22.73% 0.37 1.440 1.48 47 92
23.000 126.2.AMAT4TGC023000 1.89 -0.27 -12.50% 0.27 1.820 1.88 4 3,820
23.500 126.2.AMAT4TGC023500 2.35 -0.21 -8.20% 0.23 2.230 2.34 10 81
24.000 126.2.AMAT4TGC024000 2.98 +0.50 +20.16% 0.19 2.680 2.8 5 563
24.500 126.2.AMAT4TGC024500 3.10 +0.28 +9.93% 0.19 3.150 3.3 25 106
25.000 126.2.AMAT4TGC025000 4.00 +0.80 +25.00% 0.14 3.600 3.75 5 233
25.500 126.2.AMAT4TGC025500 4.15 +0.10 +2.47% 0.14 4.100 4.25 5 76
26.000 126.2.AMAT4TGC026000 4.65 +0.95 +25.68% 0.14 4.600 4.75 5 2
26.500 126.2.AMAT4TGC026500 NA NA NA NA 5.100 5.2 NA NA
27.000 126.2.AMAT4TGC027000 5.65 +1.35 +31.40% 0.09 5.550 5.7 6 2
27.500 126.2.AMAT4TGC027500 5.60 +5.60 NA 0.09 6.100 6.2 25 25
28.000 126.2.AMAT4TGC028000 NA NA NA NA 6.550 6.7 NA NA
28.500 126.2.AMAT4TGC028500 NA NA NA NA 7.050 7.15 NA NA
29.000 126.2.AMAT4TGC029000 NA NA NA NA 7.550 7.7 NA NA
29.500 126.2.AMAT4TGC029500 NA NA NA NA 8.050 8.2 NA NA
30.000 126.2.AMAT4TGC030000 8.10 +0.95 +13.29% 0.09 8.550 8.7 37 113
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 10:49 AM ET