UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
213.47-6.60 (-3.00%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240719C000750002024-01-22 1:30PM EDT75.0095.00114.30115.850.00-220.00%
AMAT240719C000900002023-12-15 11:07AM EDT90.0076.5762.7564.850.00-1020.00%
AMAT240719C000950002024-05-16 12:06PM EDT95.00122.19141.75143.500.00-331,659.96%
AMAT240719C001000002024-07-16 9:47AM EDT100.00146.15113.10115.750.00-11579.69%
AMAT240719C001050002024-07-09 12:44PM EDT105.00145.18108.35110.900.00-11566.80%
AMAT240719C001100002024-07-10 12:36PM EDT110.00144.80102.90105.650.00-240498.63%
AMAT240719C001150002024-07-17 10:39AM EDT115.00114.3098.15100.750.00-116486.91%
AMAT240719C001200002024-07-11 11:20AM EDT120.00129.5492.8095.850.00-112445.70%
AMAT240719C001250002024-07-18 11:00AM EDT125.0093.4987.8090.75-11.31-10.79%614413.48%
AMAT240719C001300002024-07-18 10:59AM EDT130.0088.4483.1585.65-27.60-23.78%414398.24%
AMAT240719C001350002024-07-18 11:01AM EDT135.0083.3777.8580.70-10.42-11.11%1238361.91%
AMAT240719C001400002024-07-15 11:08AM EDT140.0078.3173.0575.75-29.87-27.61%575347.17%
AMAT240719C001450002024-07-12 3:37PM EDT145.00100.0068.0570.700.00-145321.00%
AMAT240719C001500002024-07-18 11:02AM EDT150.0068.5163.0066.10-6.49-8.65%169308.79%
AMAT240719C001550002024-07-17 3:21PM EDT155.0067.3157.6560.800.00-4196264.16%
AMAT240719C001600002024-07-18 11:12AM EDT160.0056.3352.5055.55-9.69-14.68%285227.73%
AMAT240719C001650002024-07-17 3:55PM EDT165.0056.0748.1050.800.00-2260234.08%
AMAT240719C001700002024-07-17 11:20AM EDT170.0059.3542.2045.750.00-10318183.79%
AMAT240719C001750002024-07-18 11:12AM EDT175.0041.3438.3539.75-15.14-26.81%2273169.14%
AMAT240719C001800002024-07-18 9:43AM EDT180.0039.5533.0535.70-4.99-11.20%4714165.92%
AMAT240719C001850002024-07-18 11:12AM EDT185.0031.4727.9030.70-29.28-48.20%1297141.89%
AMAT240719C001900002024-07-18 10:06AM EDT190.0030.5022.4024.80-7.80-20.37%619582.03%
AMAT240719C001950002024-07-17 9:40AM EDT195.0037.6017.8519.450.00-153870.51%
AMAT240719C002000002024-07-18 10:35AM EDT200.0018.7513.5515.05-3.89-17.18%161479.74%
AMAT240719C002050002024-07-17 3:57PM EDT205.0015.858.309.850.00-2751.95%
AMAT240719C002100002024-07-18 11:20AM EDT210.005.884.405.60-5.04-46.15%11,44957.62%
AMAT240719C002125002024-07-18 11:26AM EDT212.503.853.503.70-28.05-87.93%8250.73%
AMAT240719C002150002024-07-18 11:33AM EDT215.002.352.342.45-4.85-67.36%282049.90%
AMAT240719C002175002024-07-18 11:01AM EDT217.503.651.391.52-2.00-35.40%902749.22%
AMAT240719C002200002024-07-18 11:33AM EDT220.000.800.780.85-3.35-81.11%3881,10648.00%
AMAT240719C002225002024-07-18 11:32AM EDT222.500.470.410.49-2.34-83.27%21712448.73%
AMAT240719C002250002024-07-18 11:30AM EDT225.000.250.200.25-1.82-87.92%51914648.54%
AMAT240719C002275002024-07-18 11:07AM EDT227.500.170.150.19-1.08-86.40%9826451.76%
AMAT240719C002300002024-07-18 11:24AM EDT230.000.090.070.11-0.81-90.00%2914,35252.54%
AMAT240719C002325002024-07-18 10:55AM EDT232.500.050.040.08-0.53-85.48%8360055.08%
AMAT240719C002350002024-07-18 10:46AM EDT235.000.040.030.06-0.32-86.49%12875058.59%
AMAT240719C002375002024-07-18 10:46AM EDT237.500.040.020.05-0.26-86.67%11074462.11%
AMAT240719C002400002024-07-18 10:37AM EDT240.000.040.030.04-0.16-80.00%402,44767.19%
AMAT240719C002425002024-07-17 3:38PM EDT242.500.030.020.05-0.17-85.00%695072.27%
AMAT240719C002450002024-07-18 9:40AM EDT245.000.020.010.05-0.08-61.54%322,23175.78%
AMAT240719C002475002024-07-18 10:41AM EDT247.500.030.010.03-0.06-66.67%81,49877.34%
AMAT240719C002500002024-07-18 11:16AM EDT250.000.020.020.03-0.04-66.67%812,54183.59%
AMAT240719C002525002024-07-18 11:03AM EDT252.500.030.010.03-0.03-50.00%61,62585.94%
AMAT240719C002550002024-07-18 9:50AM EDT255.000.050.010.03-0.01-50.00%71,22390.63%
AMAT240719C002575002024-07-18 11:27AM EDT257.500.040.010.06-0.82-95.35%281,169101.56%
AMAT240719C002600002024-07-18 11:16AM EDT260.000.030.010.03-0.02-40.00%254,10099.22%
AMAT240719C002625002024-07-18 10:33AM EDT262.500.010.000.03-0.03-75.00%5379101.56%
AMAT240719C002650002024-07-18 11:00AM EDT265.000.020.000.43-0.44-95.65%61,087145.70%
AMAT240719C002675002024-07-17 11:45AM EDT267.500.020.010.090.00-8536124.22%
AMAT240719C002700002024-07-18 10:59AM EDT270.000.010.000.01-0.02-66.67%2171,069103.13%
AMAT240719C002725002024-07-18 10:07AM EDT272.500.010.000.03-0.06-85.71%170578117.19%
AMAT240719C002750002024-07-17 2:49PM EDT275.000.040.000.030.00-14121120.31%
AMAT240719C002775002024-07-17 1:33PM EDT277.500.010.000.030.00-233125.00%
AMAT240719C002800002024-07-17 2:46PM EDT280.000.010.000.010.00-1121,286115.63%
AMAT240719C002850002024-07-17 1:32PM EDT285.000.010.000.020.00-504549131.25%
AMAT240719C002900002024-07-17 3:48PM EDT290.000.010.000.030.00-75254143.75%
AMAT240719C002950002024-07-17 11:46AM EDT295.000.010.000.050.00-2023157.81%
AMAT240719C003000002024-07-15 9:44AM EDT300.000.020.000.050.00-581165.63%
AMAT240719C003050002024-07-11 12:25PM EDT305.000.020.000.750.00--1240.04%
AMAT240719C003100002024-07-16 10:44AM EDT310.000.020.000.050.00-4312179.69%
AMAT240719C003150002024-07-16 2:56PM EDT315.000.010.000.050.00-101144185.94%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240719P000750002024-05-24 2:42PM EDT75.000.050.000.300.00-517590.63%
AMAT240719P000800002024-03-18 3:14PM EDT80.000.070.000.460.00-4236586.72%
AMAT240719P000850002024-06-25 12:56PM EDT85.000.210.000.210.00-51,092501.56%
AMAT240719P000900002024-04-19 3:01PM EDT90.000.100.000.520.00-218529.69%
AMAT240719P000950002024-06-25 12:56PM EDT95.000.230.000.040.00-513375.00%
AMAT240719P001000002024-04-19 3:00PM EDT100.000.180.000.150.00-290402.34%
AMAT240719P001050002024-04-22 1:15PM EDT105.000.130.000.800.00-277471.29%
AMAT240719P001100002024-06-24 2:32PM EDT110.000.040.000.040.00-1806309.38%
AMAT240719P001150002024-06-26 12:33PM EDT115.000.010.000.180.00-215340.63%
AMAT240719P001200002024-07-09 1:12PM EDT120.000.010.000.040.00-645271.88%
AMAT240719P001250002024-05-24 1:04PM EDT125.000.140.000.300.00-110510317.58%
AMAT240719P001300002024-07-11 3:23PM EDT130.000.750.000.45+0.74+7,400.01%575313.67%
AMAT240719P001350002024-05-17 11:35AM EDT135.000.090.000.310.00-2107277.34%
AMAT240719P001400002024-07-15 9:56AM EDT140.000.010.000.040.00-1444203.13%
AMAT240719P001450002024-07-10 2:53PM EDT145.000.010.000.080.00-1,6591,724201.56%
AMAT240719P001500002024-07-11 2:57PM EDT150.000.010.000.030.00-30525168.75%
AMAT240719P001550002024-07-12 10:01AM EDT155.000.010.000.000.00-101,86950.00%
AMAT240719P001600002024-07-12 10:23AM EDT160.000.240.000.060.00-2535150.00%
AMAT240719P001650002024-07-17 1:07PM EDT165.000.010.000.030.00-4901126.56%
AMAT240719P001700002024-07-17 2:12PM EDT170.000.010.000.050.00-7315118.75%
AMAT240719P001750002024-07-17 2:52PM EDT175.000.030.000.030.00-7653199.22%
AMAT240719P001800002024-07-17 2:54PM EDT180.000.040.010.040.00-131,63191.41%
AMAT240719P001850002024-07-18 10:33AM EDT185.000.040.020.07-0.20-83.33%1968383.98%
AMAT240719P001900002024-07-17 3:03PM EDT190.000.100.060.09+0.03+42.86%2065875.39%
AMAT240719P001950002024-07-17 3:49PM EDT195.000.070.060.33-0.02-22.22%11,79971.68%
AMAT240719P002000002024-07-18 11:30AM EDT200.000.210.180.24-0.01-4.55%142,07055.86%
AMAT240719P002050002024-07-18 11:30AM EDT205.000.550.510.59+0.17+44.74%146450.34%
AMAT240719P002100002024-07-18 11:26AM EDT210.001.401.421.52+0.45+47.37%501,72646.92%
AMAT240719P002125002024-07-18 11:30AM EDT212.502.302.312.42+0.85+58.62%3011445.78%
AMAT240719P002150002024-07-18 11:31AM EDT215.003.573.403.60+1.50+72.46%14159743.75%
AMAT240719P002175002024-07-18 11:32AM EDT217.505.005.005.25+2.09+71.82%13432943.75%
AMAT240719P002200002024-07-18 11:33AM EDT220.006.956.307.40+3.00+75.95%4462,70948.44%
AMAT240719P002225002024-07-18 11:20AM EDT222.509.118.959.75+4.11+100.49%8460655.13%
AMAT240719P002250002024-07-18 11:30AM EDT225.0010.9011.0012.25+5.84+115.42%6853764.65%
AMAT240719P002275002024-07-18 11:23AM EDT227.5013.5013.5514.60+4.85+56.07%621,15868.85%
AMAT240719P002300002024-07-18 11:08AM EDT230.0014.1015.4517.15+3.18+29.12%3881,88778.96%
AMAT240719P002325002024-07-18 10:34AM EDT232.5014.2616.9020.55+1.21+9.27%50640113.77%
AMAT240719P002350002024-07-18 11:01AM EDT235.0016.0220.8522.15+2.22+16.09%5379094.92%
AMAT240719P002375002024-07-18 10:55AM EDT237.5019.4323.0524.55+4.11+26.83%3260298.34%
AMAT240719P002400002024-07-18 11:04AM EDT240.0026.6025.6527.15+7.25+42.55%192,134110.01%
AMAT240719P002425002024-07-18 11:30AM EDT242.5028.6528.3530.10+8.50+42.18%211,04792.97%
AMAT240719P002450002024-07-18 10:50AM EDT245.0027.9030.6531.90+5.32+23.56%6655111.43%
AMAT240719P002475002024-07-18 10:57AM EDT247.5030.7131.9034.75+5.35+21.10%14174135.74%
AMAT240719P002500002024-07-18 10:57AM EDT250.0032.9334.8537.15+5.84+21.56%7253137.99%
AMAT240719P002525002024-07-18 10:40AM EDT252.5035.6036.9040.05+8.42+30.98%1106162.01%
AMAT240719P002550002024-07-17 3:21PM EDT255.0033.0539.3042.050.00-120160145.70%
AMAT240719P002575002024-07-11 11:24AM EDT257.5011.9041.8044.850.00-131167.19%
AMAT240719P002600002024-07-17 1:47PM EDT260.0035.5044.3047.400.00-20175.98%
AMAT240719P002625002024-07-09 10:30AM EDT262.5015.1046.6049.150.00--0128.71%
AMAT240719P002650002024-07-09 10:01AM EDT265.0015.9549.3052.100.00--0172.85%
AMAT240719P002700002024-07-11 9:32AM EDT270.0017.4054.3057.350.00-80198.44%
AMAT240719P002750002024-07-10 10:10AM EDT275.0023.1059.3061.900.00--0181.25%
AMAT240719P002775002024-07-12 9:44AM EDT277.5036.4061.8064.550.00--0197.85%