UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.16-0.62 (-0.56%)
As of 01:51PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C000600002022-07-29 3:48PM EDT60.0046.4646.3546.700.00--490.00%
AMAT220819C000650002022-07-29 3:48PM EDT65.0041.5041.2041.600.00--670.00%
AMAT220819C000700002022-07-29 3:47PM EDT70.0036.6436.2036.700.00--180.00%
AMAT220819C000750002022-07-29 3:47PM EDT75.0031.6431.0531.500.00--250.00%
AMAT220819C000800002022-08-04 10:02AM EDT80.0030.5426.2026.650.00--240.00%
AMAT220819C000810002022-07-25 10:26AM EDT81.0019.6025.2525.650.00--20.00%
AMAT220819C000820002022-07-18 12:08PM EDT82.0015.5524.2524.600.00--20.00%
AMAT220819C000825002022-08-11 12:56PM EDT82.5024.2523.8024.20-2.48-9.28%1300.00%
AMAT220819C000830002022-07-29 12:17PM EDT83.0022.6923.3523.650.00--1020.00%
AMAT220819C000840002022-07-26 2:25PM EDT84.0016.3522.2022.650.00--10.00%
AMAT220819C000850002022-08-10 2:02PM EDT85.0019.7021.3021.70+6.25+46.47%113240.00%
AMAT220819C000860002022-07-25 10:26AM EDT86.0015.0520.3520.650.00--30.00%
AMAT220819C000875002022-08-10 12:06PM EDT87.5017.5618.8019.20-4.75-21.29%31,3770.00%
AMAT220819C000880002022-07-29 10:09AM EDT88.0017.9918.2018.550.00--260.00%
AMAT220819C000890002022-08-05 9:32AM EDT89.0020.6217.5017.700.00--130.00%
AMAT220819C000900002022-08-11 9:57AM EDT90.0017.0016.2516.75+6.50+61.90%11,1690.00%
AMAT220819C000910002022-08-02 3:54PM EDT91.0014.9515.2515.700.00-1400.00%
AMAT220819C000920002022-08-09 11:15AM EDT92.009.6514.3514.550.00-1110.00%
AMAT220819C000925002022-08-10 10:41AM EDT92.5010.5913.8514.05+2.14+25.33%11,1090.00%
AMAT220819C000930002022-08-01 1:46PM EDT93.0013.5513.5013.750.00--130.00%
AMAT220819C000940002022-08-11 1:02PM EDT94.0012.9012.7012.80+5.25+68.63%170.00%
AMAT220819C000950002022-08-11 10:47AM EDT95.0012.9011.5011.70+6.56+103.47%71,3000.00%
AMAT220819C000960002022-08-11 12:20PM EDT96.0010.8010.6010.95+5.70+111.77%2520.00%
AMAT220819C000970002022-08-11 11:06AM EDT97.0010.659.8010.05+5.35+100.94%42560.00%
AMAT220819C000975002022-08-11 11:27AM EDT97.509.629.459.65+4.57+90.50%65860.00%
AMAT220819C000980002022-08-11 11:40AM EDT98.009.469.009.25+4.61+95.05%32550.00%
AMAT220819C000990002022-08-11 1:28PM EDT99.008.478.258.40+4.48+112.28%11190.00%
AMAT220819C001000002022-08-11 12:39PM EDT100.007.717.257.40+4.16+117.18%1291,4030.00%
AMAT220819C001010002022-08-11 9:39AM EDT101.006.606.656.75+3.55+116.39%87100.00%
AMAT220819C001020002022-08-11 11:05AM EDT102.006.815.755.85+4.27+168.11%64690.00%
AMAT220819C001030002022-08-11 12:35PM EDT103.005.505.205.35+3.35+155.81%122750.00%
AMAT220819C001040002022-08-11 1:36PM EDT104.004.554.454.55+2.73+150.00%192860.00%
AMAT220819C001050002022-08-11 1:12PM EDT105.004.153.854.00+2.62+171.24%1072,5220.00%
AMAT220819C001060002022-08-11 1:25PM EDT106.003.703.303.45+2.52+213.56%3937728.13%
AMAT220819C001070002022-08-11 2:05PM EDT107.002.952.872.95+1.94+192.08%9922936.04%
AMAT220819C001080002022-08-11 2:38PM EDT108.002.502.382.45+1.63+187.36%9264339.50%
AMAT220819C001090002022-08-11 1:52PM EDT109.002.261.992.06+1.58+232.35%4966143.12%
AMAT220819C001100002022-08-11 2:32PM EDT110.001.721.651.71+1.18+218.52%3013,11745.65%
AMAT220819C001110002022-08-11 2:32PM EDT111.001.401.351.40+1.10+366.67%2523147.56%
AMAT220819C001120002022-08-11 11:45AM EDT112.001.271.101.16+0.93+273.53%6137749.76%
AMAT220819C001130002022-08-11 1:20PM EDT113.000.990.880.93+0.79+395.00%1929350.24%
AMAT220819C001140002022-08-11 2:10PM EDT114.000.770.710.75+0.52+208.00%10516751.71%
AMAT220819C001150002022-08-11 2:37PM EDT115.000.630.590.63+0.46+270.59%3381,38753.81%
AMAT220819C001160002022-08-11 2:00PM EDT116.000.500.470.51+0.36+257.14%3514454.98%
AMAT220819C001170002022-08-11 2:33PM EDT117.000.380.370.39+0.25+192.31%99255.66%
AMAT220819C001180002022-08-11 2:31PM EDT118.000.320.300.33+0.24+300.00%312557.32%
AMAT220819C001190002022-08-11 12:30PM EDT119.000.270.240.26+0.18+200.00%47958.30%
AMAT220819C001200002022-08-11 1:20PM EDT120.000.220.200.22+0.14+175.00%8639260.06%
AMAT220819C001210002022-08-11 10:21AM EDT121.000.280.160.18-0.05-15.15%31861.23%
AMAT220819C001220002022-08-11 2:08PM EDT122.000.130.140.15+0.05+62.50%71162.89%
AMAT220819C001250002022-08-11 11:56AM EDT125.000.090.070.09+0.06+200.00%2919866.41%
AMAT220819C001300002022-08-10 12:18PM EDT130.000.020.030.040.00-215873.05%
AMAT220819C001350002022-08-11 12:56PM EDT135.000.020.000.02+0.01+100.00%213875.00%
AMAT220819C001400002022-08-03 3:04PM EDT140.000.020.000.020.00-113385.94%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819P000450002022-08-08 1:29PM EDT45.000.010.000.020.00--5287.50%
AMAT220819P000475002022-07-13 1:22PM EDT47.500.050.000.020.00--40271.88%
AMAT220819P000500002022-07-08 1:55PM EDT50.000.070.000.020.00--36256.25%
AMAT220819P000550002022-08-02 12:31PM EDT55.000.010.000.020.00-2983225.00%
AMAT220819P000600002022-08-09 11:13AM EDT60.000.010.000.010.00-291187.50%
AMAT220819P000650002022-08-09 3:12PM EDT65.000.010.000.020.00-5111175.00%
AMAT220819P000700002022-08-11 10:34AM EDT70.000.010.000.02-0.01-50.00%5358150.00%
AMAT220819P000750002022-08-11 10:20AM EDT75.000.020.010.03-0.04-66.67%10654139.06%
AMAT220819P000800002022-08-10 2:58PM EDT80.000.040.020.03-0.07-63.64%41737120.31%
AMAT220819P000810002022-08-10 1:56PM EDT81.000.040.020.03-0.13-76.47%852115.63%
AMAT220819P000820002022-08-10 3:58PM EDT82.000.050.030.04-0.11-68.75%171115.63%
AMAT220819P000825002022-08-09 2:49PM EDT82.500.200.030.040.00-21,483113.28%
AMAT220819P000830002022-08-10 3:17PM EDT83.000.060.040.05-0.19-76.00%124114.84%
AMAT220819P000840002022-08-09 1:55PM EDT84.000.290.040.050.00-1529110.94%
AMAT220819P000850002022-08-11 12:48PM EDT85.000.060.040.06-0.21-77.78%10811107.81%
AMAT220819P000860002022-08-10 11:42AM EDT86.000.090.060.07-0.25-73.53%426107.03%
AMAT220819P000870002022-08-11 10:15AM EDT87.000.050.070.08-0.39-88.64%754104.69%
AMAT220819P000875002022-08-11 10:56AM EDT87.500.070.080.09-0.55-88.71%21,265104.69%
AMAT220819P000880002022-08-11 2:11PM EDT88.000.090.080.10-0.41-82.00%994103.13%
AMAT220819P000890002022-08-11 10:56AM EDT89.000.090.110.11-0.70-88.61%260101.56%
AMAT220819P000900002022-08-11 1:12PM EDT90.000.140.130.14-0.61-81.33%94736100.39%
AMAT220819P000910002022-08-11 11:54AM EDT91.000.180.150.17-0.74-80.43%57698.63%
AMAT220819P000920002022-08-11 1:58PM EDT92.000.190.200.21-0.84-81.55%4621398.24%
AMAT220819P000925002022-08-10 11:48AM EDT92.500.350.220.24-0.97-73.48%2277298.05%
AMAT220819P000930002022-08-11 10:27AM EDT93.000.200.230.25-1.35-87.10%219896.29%
AMAT220819P000940002022-08-11 1:50PM EDT94.000.280.290.32-1.41-83.43%3214796.09%
AMAT220819P000950002022-08-11 1:53PM EDT95.000.350.380.40-1.37-79.65%2862596.19%
AMAT220819P000960002022-08-11 1:58PM EDT96.000.480.460.49-1.85-79.40%1215995.31%
AMAT220819P000970002022-08-11 12:51PM EDT97.000.580.570.61-2.13-78.60%1414395.21%
AMAT220819P000975002022-08-11 11:48AM EDT97.500.650.640.68-1.90-74.51%622295.41%
AMAT220819P000980002022-08-11 1:33PM EDT98.000.690.710.76-2.04-74.73%11429995.51%
AMAT220819P000990002022-08-11 2:01PM EDT99.000.840.850.93-2.31-73.33%1327895.17%
AMAT220819P001000002022-08-11 12:57PM EDT100.001.041.081.12-2.56-71.11%2361,32395.90%
AMAT220819P001010002022-08-11 1:34PM EDT101.001.311.311.38-2.79-68.05%1155596.68%
AMAT220819P001020002022-08-11 2:10PM EDT102.001.501.531.61-3.67-70.99%1843495.95%
AMAT220819P001030002022-08-11 1:39PM EDT103.001.801.861.95-3.30-64.71%2042497.36%
AMAT220819P001040002022-08-11 12:33PM EDT104.002.242.212.31-4.33-65.91%371,54298.29%
AMAT220819P001050002022-08-11 12:57PM EDT105.002.512.662.74-4.07-61.85%56567100.39%
AMAT220819P001060002022-08-11 1:42PM EDT106.002.942.993.10-4.51-60.54%2622099.32%
AMAT220819P001070002022-08-11 2:36PM EDT107.003.553.553.70-4.50-55.90%70384102.78%
AMAT220819P001080002022-08-11 10:59AM EDT108.003.404.154.30-6.19-64.55%12208105.81%
AMAT220819P001090002022-08-11 1:39PM EDT109.004.704.704.85-5.30-53.00%17467106.93%
AMAT220819P001100002022-08-11 1:53PM EDT110.005.075.305.45-5.56-52.30%2319108.40%
AMAT220819P001110002022-08-11 1:38PM EDT111.005.886.106.20-6.02-50.59%6116113.04%
AMAT220819P001120002022-08-11 11:29AM EDT112.006.606.806.95+0.80+13.79%2113115.97%
AMAT220819P001130002022-08-11 11:25AM EDT113.007.457.607.70+0.30+4.20%64116119.43%
AMAT220819P001140002022-08-11 12:32PM EDT114.008.258.208.45-0.30-3.51%1330120.12%
AMAT220819P001150002022-08-11 11:20AM EDT115.009.409.059.40-5.01-34.77%19115125.49%
AMAT220819P001160002022-08-11 10:20AM EDT116.008.0510.1510.35-1.85-18.69%121133.40%
AMAT220819P001170002022-08-08 3:54PM EDT117.009.7011.0011.200.00--50136.91%
AMAT220819P001180002022-08-05 2:50PM EDT118.009.8011.9512.150.00-2225142.48%
AMAT220819P001190002022-08-05 2:57PM EDT119.0010.9012.7513.100.00-121146.00%
AMAT220819P001200002022-08-10 1:01PM EDT120.0016.3513.6514.00+3.15+23.86%742149.85%
AMAT220819P001250002022-07-29 12:16PM EDT125.0019.5418.6518.950.00--41178.52%
AMAT220819P001300002022-08-01 1:18PM EDT130.0023.8023.5023.900.00--0202.05%
AMAT220819P001400002022-07-15 10:59AM EDT140.0047.8833.4533.900.00--0247.46%