ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,006.18
      -1.29%
      US Tech 100
      16,764.00
      -1.74%
      Dow Jones
      37,806.42
      -1.70%
      Brent Oil
      86.625
      -0.68%
      Bitcoin
      63,721.11
      -0.87%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NASDAQ
      6. Applied Materials Inc (AMAT)

      7. Applied Materials Inc (AMAT) Options

      AMAT Applied Materials Inc

      195.215
      -0.845 (-0.43%)
      Last Updated: 10:02:46
      Delayed by 15 minutes
      AMAT Options Flow

      Calls

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      170.0024.8025.5521.5025.1750.000.00 %065-
      172.5021.4523.500.0022.4750.000.00 %00-
      175.0019.8520.5022.9820.1750.000.00 %08-
      177.5016.7518.4010.9517.5750.000.00 %010-
      180.0014.1515.6015.0114.8750.000.00 %039-
      182.5012.2513.859.2013.050.000.00 %03-
      185.009.6010.6510.2510.1250.000.00 %0114-
      187.507.908.409.428.150.000.00 %0203-
      190.005.756.005.305.875-1.95-26.90 %175109:32:21
      192.503.904.054.103.975-1.27-23.65 %5367409:54:35
      195.002.402.502.742.45-1.06-27.89 %2591,84209:59:00
      197.501.331.401.341.365-1.11-45.31 %1181,49810:01:41
      200.000.670.720.680.695-0.86-55.84 %2031,65810:01:41
      202.500.290.340.300.315-0.57-65.52 %16480110:02:18
      205.000.110.150.120.13-0.36-75.00 %1295109:57:01
      207.500.040.070.060.055-0.21-77.78 %283,45709:56:22
      210.000.010.040.050.025-0.05-50.00 %675310:01:08
      212.500.060.010.060.0350.000.00 %0540-
      215.000.020.020.020.020.000.00 %01,962-
      217.500.050.950.050.500.000.00 %0260-

      Puts

      StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
      170.000.010.740.020.3750.000.00 %0241-
      172.500.070.170.070.120.000.00 %093-
      175.000.020.060.040.040.000.00 %0329-
      177.500.030.050.080.040.000.00 %0443-
      180.000.050.080.080.065-0.05-38.46 %567609:40:11
      182.500.080.120.100.10-0.09-47.37 %449709:44:57
      185.000.160.200.290.18-0.07-19.44 %61,53009:41:31
      187.500.320.370.400.345-0.21-34.43 %5163509:56:09
      190.000.660.710.600.685-0.41-40.59 %2141,91810:01:08
      192.501.241.331.251.285-0.31-19.87 %1911,85910:02:27
      195.002.202.332.172.265-0.35-13.89 %451,24810:01:08
      197.503.603.753.933.6750.297.97 %280209:57:01
      200.005.355.655.605.500.305.66 %374509:56:00
      202.507.457.757.707.600.000.00 %0170-
      205.009.6510.209.819.9250.000.00 %0789-
      207.5011.3512.9012.5312.1250.000.00 %092-
      210.0014.6015.2015.2214.90-0.88-5.47 %110510:01:08
      212.5016.9517.9018.4617.4250.000.00 %04-
      215.0019.3520.9020.8120.1250.000.00 %00-
      217.5021.9022.6522.6522.2750.000.00 %00-

      Your Recent History

      NASDAQ
      AMAT
      Applied Materials
      Delayed Upgrade Clock