UK markets open in 6 hours 52 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.40+2.14 (+0.89%)
At close: 04:00PM EDT
244.49 +1.09 (+0.45%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT241115C001200002024-05-10 3:49PM EDT120.0092.87104.10105.400.00--10.00%
AMAT241115C001300002024-04-18 3:54PM EDT130.0069.4384.1087.200.00-4100.00%
AMAT241115C001350002024-04-02 2:46PM EDT135.0075.4067.6569.400.00-220.00%
AMAT241115C001400002024-06-21 3:04PM EDT140.0098.13104.60107.800.00-3368.76%
AMAT241115C001450002024-04-26 10:58AM EDT145.0064.0079.2581.300.00-100.00%
AMAT241115C001500002024-06-07 1:08PM EDT150.0076.6994.0597.750.00-2759.91%
AMAT241115C001550002024-06-20 11:54AM EDT155.0091.9089.8093.250.00-11559.99%
AMAT241115C001600002024-04-22 12:29PM EDT160.0041.0563.4066.000.00-160.00%
AMAT241115C001650002024-04-18 10:56AM EDT165.0044.7554.1555.600.00-120.00%
AMAT241115C001700002024-07-10 12:42PM EDT170.0088.6976.1578.450.00-13453.48%
AMAT241115C001750002024-06-18 1:57PM EDT175.0079.4071.4574.300.00-11152.43%
AMAT241115C001800002024-06-20 11:32AM EDT180.0070.3066.9568.850.00-1352.52%
AMAT241115C001850002024-07-11 11:08AM EDT185.0069.6562.5064.400.00-11450.89%
AMAT241115C001900002024-07-11 1:58PM EDT190.0058.9858.7060.800.00-11251.56%
AMAT241115C001950002024-07-09 12:50PM EDT195.0060.9554.4055.850.00-13448.17%
AMAT241115C002000002024-07-09 11:38AM EDT200.0056.6450.5052.500.00-16048.88%
AMAT241115C002100002024-07-11 3:53PM EDT210.0043.3541.9044.750.00-122746.72%
AMAT241115C002200002024-07-11 3:56PM EDT220.0035.9035.5537.750.00-412345.22%
AMAT241115C002300002024-07-11 9:30AM EDT230.0039.1529.2031.350.00-474643.84%
AMAT241115C002400002024-07-12 3:58PM EDT240.0025.0523.9025.85+0.85+3.51%356443.01%
AMAT241115C002500002024-07-12 3:37PM EDT250.0020.7519.8020.25+0.70+3.49%6565140.89%
AMAT241115C002600002024-07-12 3:25PM EDT260.0017.4815.8016.20+1.91+12.27%214640.38%
AMAT241115C002700002024-07-11 3:28PM EDT270.0012.5012.5013.600.00-1923641.43%
AMAT241115C002800002024-07-10 12:50PM EDT280.0014.309.8010.100.00-3528939.77%
AMAT241115C002900002024-07-12 10:28AM EDT290.008.107.607.90-3.54-30.41%524539.62%
AMAT241115C003000002024-07-12 12:36PM EDT300.006.415.906.75+0.43+7.19%79040.97%
AMAT241115C003100002024-07-10 2:29PM EDT310.007.304.554.750.00-110639.47%
AMAT241115C003200002024-07-12 1:15PM EDT320.003.973.453.65+0.22+5.87%42139.42%
AMAT241115C003300002024-07-12 1:32PM EDT330.003.072.592.97-0.54-14.96%231040.04%
AMAT241115C003400002024-07-09 9:30AM EDT340.002.771.962.120.00-11339.34%
AMAT241115C003500002024-07-12 10:23AM EDT350.001.651.501.61+0.15+10.00%32539.36%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT241115P000950002024-05-01 3:03PM EDT95.000.390.070.550.00-2073.34%
AMAT241115P001000002024-05-01 3:04PM EDT100.000.460.090.500.00-26069.14%
AMAT241115P001050002024-05-01 3:13PM EDT105.000.610.110.610.00--067.48%
AMAT241115P001100002024-06-03 11:00AM EDT110.000.290.082.220.00-2077.51%
AMAT241115P001150002024-07-01 12:11PM EDT115.000.200.001.380.00-101167.24%
AMAT241115P001200002024-07-01 2:54PM EDT120.000.170.001.400.00-26963.97%
AMAT241115P001250002024-06-20 11:41AM EDT125.000.270.001.430.00-112260.86%
AMAT241115P001300002024-06-20 11:41AM EDT130.000.320.101.470.00-45258.64%
AMAT241115P001350002024-06-07 10:54AM EDT135.000.680.030.540.00-13452.08%
AMAT241115P001400002024-07-10 3:47PM EDT140.000.300.060.370.00-32746.34%
AMAT241115P001450002024-07-10 3:47PM EDT145.000.380.140.650.00-49347.95%
AMAT241115P001500002024-07-11 2:33PM EDT150.000.540.430.550.00-329243.92%
AMAT241115P001550002024-06-24 2:43PM EDT155.001.050.360.680.00-103042.90%
AMAT241115P001600002024-07-10 3:47PM EDT160.000.620.521.040.00-2512343.71%
AMAT241115P001650002024-07-09 1:50PM EDT165.000.890.751.240.00-18742.55%
AMAT241115P001700002024-07-08 2:30PM EDT170.001.240.971.490.00-211441.52%
AMAT241115P001750002024-07-10 3:54PM EDT175.001.191.281.630.00-328739.61%
AMAT241115P001800002024-07-11 11:06AM EDT180.001.671.872.020.00-118138.93%
AMAT241115P001850002024-07-11 3:53PM EDT185.002.501.962.490.00-120338.29%
AMAT241115P001900002024-07-11 11:49AM EDT190.002.832.943.100.00-1118237.85%
AMAT241115P001950002024-07-05 10:00AM EDT195.003.993.603.800.00-166837.35%
AMAT241115P002000002024-07-12 1:35PM EDT200.004.053.954.65+0.55+15.71%122736.95%
AMAT241115P002100002024-07-10 3:56PM EDT210.005.056.006.800.00-2226436.21%
AMAT241115P002200002024-07-12 1:35PM EDT220.008.408.659.65+1.19+16.50%12116835.58%
AMAT241115P002300002024-07-11 3:31PM EDT230.0013.4511.9513.300.00-1030135.07%
AMAT241115P002400002024-07-10 12:59PM EDT240.0013.3917.2517.700.00-25134.50%
AMAT241115P002500002024-07-11 2:57PM EDT250.0022.9522.4022.850.00-31733.84%
AMAT241115P002600002024-07-11 11:23AM EDT260.0026.1828.4028.800.00-41433.19%
AMAT241115P002800002024-03-01 10:30AM EDT280.0076.4574.8576.350.00-1092.28%