UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.84-7.81 (-3.59%)
As of 03:55PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240816C001150002024-06-24 3:01PM EDT115.00118.1297.1099.550.00--5167.77%
AMAT240816C001200002024-07-16 10:44AM EDT120.00124.7992.1094.600.00--1158.37%
AMAT240816C001250002024-07-17 9:30AM EDT125.00106.2087.2089.600.00-14149.61%
AMAT240816C001300002024-06-25 10:38AM EDT130.0087.2082.1584.65-17.05-16.35%11140.55%
AMAT240816C001350002024-07-09 10:03AM EDT135.00116.9376.3579.650.00-11127.34%
AMAT240816C001500002024-06-20 10:28AM EDT150.0094.8362.1564.300.00--1105.42%
AMAT240816C001550002024-06-28 3:18PM EDT155.0083.5457.3059.200.00-1197.90%
AMAT240816C001600002024-07-18 3:36PM EDT160.0057.0052.5054.600.00-1592.86%
AMAT240816C001700002024-07-15 1:57PM EDT170.0044.1243.0543.90-31.15-41.38%11477.25%
AMAT240816C001750002024-07-19 11:27AM EDT175.0040.8838.5039.10-18.34-30.97%1172.19%
AMAT240816C001800002024-07-19 1:30PM EDT180.0034.7333.7034.50-5.25-13.13%37766.70%
AMAT240816C001850002024-07-17 11:47AM EDT185.0044.4028.9529.950.00-604561.24%
AMAT240816C001900002024-07-18 12:01PM EDT190.0027.6024.8526.50+0.18+0.66%113460.16%
AMAT240816C001950002024-07-17 9:52AM EDT195.0021.9321.5521.85-14.85-40.38%5556.97%
AMAT240816C002000002024-07-19 12:31PM EDT200.0018.6517.7518.05-2.96-13.70%2143753.70%
AMAT240816C002100002024-07-19 3:07PM EDT210.0012.3011.7511.95-3.00-19.61%739550.57%
AMAT240816C002200002024-07-19 3:31PM EDT220.007.377.107.25-2.53-25.56%49030248.17%
AMAT240816C002300002024-07-19 3:38PM EDT230.004.074.004.15-1.80-30.66%17077246.70%
AMAT240816C002400002024-07-19 3:38PM EDT240.002.172.152.24-1.28-37.10%1223,08845.86%
AMAT240816C002500002024-07-19 3:30PM EDT250.001.201.081.14-0.52-30.23%2161,77345.29%
AMAT240816C002600002024-07-19 3:27PM EDT260.000.590.520.58-0.37-38.54%391,61145.41%
AMAT240816C002700002024-07-19 3:33PM EDT270.000.280.250.30-0.15-34.88%431,53345.90%
AMAT240816C002800002024-07-19 3:00PM EDT280.000.160.130.17-0.07-30.43%2738447.12%
AMAT240816C002900002024-07-19 3:40PM EDT290.000.090.050.11-0.05-31.25%2833349.02%
AMAT240816C003000002024-07-19 9:41AM EDT300.000.130.010.28+0.06+85.71%1028455.27%
AMAT240816C003100002024-07-18 3:50PM EDT310.001.100.010.750.00-107168.12%
AMAT240816C003200002024-07-18 3:50PM EDT320.001.080.010.400.00-1714066.50%
AMAT240816C003300002024-07-19 2:04PM EDT330.000.050.010.20+0.04+400.00%205765.04%
AMAT240816C003400002024-07-19 2:32PM EDT340.000.010.010.07-0.05-83.33%232362.11%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240816P001100002024-07-18 2:09PM EDT110.000.010.010.750.00-26113.09%
AMAT240816P001350002024-07-18 10:45AM EDT135.000.050.010.750.00-1780.66%
AMAT240816P001400002024-07-18 9:30AM EDT140.000.100.020.120.00-211158.98%
AMAT240816P001450002024-06-25 9:30AM EDT145.000.100.030.120.00-12454.88%
AMAT240816P001500002024-06-12 3:37PM EDT150.000.130.022.180.00--078.47%
AMAT240816P001550002024-07-17 3:02PM EDT155.000.170.170.220.00-3452.34%
AMAT240816P001600002024-07-17 2:34PM EDT160.000.250.240.320.00-15115250.39%
AMAT240816P001650002024-06-18 12:36PM EDT165.000.190.220.320.00-4746.53%
AMAT240816P001700002024-07-18 9:49AM EDT170.000.410.560.630.00-17147.56%
AMAT240816P001750002024-07-19 3:02PM EDT175.000.860.850.90+0.30+53.57%175745.90%
AMAT240816P001800002024-07-19 3:32PM EDT180.001.261.251.31+0.23+22.33%4010944.57%
AMAT240816P001850002024-07-19 2:17PM EDT185.002.001.831.90+0.69+52.67%1716643.45%
AMAT240816P001900002024-07-19 3:04PM EDT190.002.472.612.69+0.64+34.97%7634042.26%
AMAT240816P001950002024-07-19 3:15PM EDT195.003.523.603.75+0.91+34.87%2833541.15%
AMAT240816P002000002024-07-19 3:32PM EDT200.005.015.005.15+1.26+33.60%1671,08640.17%
AMAT240816P002100002024-07-19 3:39PM EDT210.008.908.808.90+2.00+28.99%2901,57537.38%
AMAT240816P002200002024-07-19 3:23PM EDT220.0013.6514.2014.35+2.45+21.87%5394334.36%
AMAT240816P002300002024-07-19 3:08PM EDT230.0020.1721.0021.40+2.82+16.25%1462,20629.47%
AMAT240816P002400002024-07-19 3:22PM EDT240.0028.6528.6530.25+2.61+10.02%885022.66%
AMAT240816P002500002024-07-19 1:22PM EDT250.0039.5038.2539.20+4.00+11.27%42800.00%
AMAT240816P002600002024-07-17 1:51PM EDT260.0036.9546.9548.500.00-32980.00%
AMAT240816P002700002024-07-19 3:35PM EDT270.0058.5057.5058.45+3.20+5.79%740.00%
AMAT240816P002800002024-07-15 9:41AM EDT280.0034.7066.8068.500.00-200.00%
AMAT240816P002900002024-07-18 10:37AM EDT290.0072.6075.9578.450.00-200.00%
AMAT240816P003000002024-07-16 1:58PM EDT300.0055.2086.0588.550.00--00.00%