UK markets open in 4 hours 41 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.65+7.68 (+3.34%)
At close: 04:00PM EDT
236.55 -1.10 (-0.46%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250117C000375002024-05-22 2:25PM EDT37.50180.10199.60202.850.00-134128.76%
AMAT250117C000400002024-06-03 10:04AM EDT40.00174.54197.15200.400.00-100103125.22%
AMAT250117C000425002023-08-11 1:51PM EDT42.5098.27105.70108.600.00-140.00%
AMAT250117C000450002023-12-14 1:59PM EDT45.00118.12105.05108.700.00-140.00%
AMAT250117C000500002023-12-27 4:44PM EDT50.00115.20116.00120.050.00-170.00%
AMAT250117C000550002023-10-17 3:20PM EDT55.0089.57100.00104.500.00-270.00%
AMAT250117C000600002024-02-14 4:48PM EDT60.00128.00138.00143.000.00-270.00%
AMAT250117C000650002024-04-17 10:26AM EDT65.00136.95146.70149.900.00-2650.00%
AMAT250117C000700002024-05-15 3:50PM EDT70.00148.25168.75170.450.00-27996.39%
AMAT250117C000725002023-08-11 11:39AM EDT72.5073.3579.8081.700.00-100.00%
AMAT250117C000750002024-05-30 10:46AM EDT75.00143.51164.05165.600.00-19493.41%
AMAT250117C000775002023-07-24 11:30AM EDT77.5066.8777.3578.150.00-220.00%
AMAT250117C000800002024-06-12 11:17AM EDT80.00157.75159.10160.80+29.55+23.05%315189.65%
AMAT250117C000825002023-10-24 2:44PM EDT82.5059.7570.8574.300.00-190.00%
AMAT250117C000850002024-05-16 11:27AM EDT85.00134.34154.30156.000.00-510686.66%
AMAT250117C000875002024-05-16 11:27AM EDT87.50131.93151.90153.600.00-202585.19%
AMAT250117C000900002024-04-29 2:56PM EDT90.00117.30130.75132.400.00-1530.00%
AMAT250117C000925002024-02-20 1:16PM EDT92.5098.31120.10123.200.00-1140.00%
AMAT250117C000950002024-04-10 10:28AM EDT95.00118.55115.95118.200.00-12110.00%
AMAT250117C000975002024-01-24 4:20PM EDT97.5082.21103.15105.550.00-11270.00%
AMAT250117C001000002024-06-10 10:38AM EDT100.00128.28139.85141.600.00-159177.97%
AMAT250117C001050002024-05-24 9:30AM EDT105.00119.18135.10136.800.00-15675.42%
AMAT250117C001100002024-06-05 9:54AM EDT110.00112.91130.35132.000.00-210772.89%
AMAT250117C001150002024-03-04 2:04PM EDT115.00102.0095.9098.650.00-12110.00%
AMAT250117C001200002024-05-17 11:31AM EDT120.0098.08119.15122.550.00-1144664.22%
AMAT250117C001250002024-06-12 2:23PM EDT125.00116.62115.30117.65+10.87+10.28%513063.90%
AMAT250117C001300002024-05-30 3:30PM EDT130.0092.54110.60112.950.00-436061.94%
AMAT250117C001350002024-06-11 9:35AM EDT135.00103.65105.85108.20+4.90+4.96%22,00159.76%
AMAT250117C001400002024-06-11 10:12AM EDT140.0098.90101.20103.55+7.25+7.91%41,43157.96%
AMAT250117C001450002024-06-12 2:23PM EDT145.0097.9296.5098.90+9.12+10.27%51,00056.03%
AMAT250117C001500002024-06-06 12:04PM EDT150.0078.3692.1594.300.00-565154.72%
AMAT250117C001550002024-06-06 11:31AM EDT155.0073.1188.2589.800.00-248054.12%
AMAT250117C001600002024-06-12 12:54PM EDT160.0083.5984.1084.95+11.70+16.27%91,09252.50%
AMAT250117C001650002024-06-12 3:04PM EDT165.0079.0579.0580.95+7.24+10.08%121,19650.77%
AMAT250117C001700002024-06-10 10:16AM EDT170.0063.1874.4577.100.00-156252.81%
AMAT250117C001750002024-06-12 12:21PM EDT175.0070.4070.9572.30+6.89+10.85%176050.19%
AMAT250117C001800002024-06-11 11:40AM EDT180.0058.4066.8568.200.00-21,50849.06%
AMAT250117C001850002024-06-10 1:24PM EDT185.0058.0662.8063.95+3.28+5.99%1036747.52%
AMAT250117C001900002024-06-10 3:01PM EDT190.0050.3558.6060.000.00-141,08046.47%
AMAT250117C001950002024-06-12 1:43PM EDT195.0055.4554.8556.20+7.40+15.40%1776445.55%
AMAT250117C002000002024-06-12 1:56PM EDT200.0050.8550.6552.30+6.20+13.89%885144.33%
AMAT250117C002100002024-06-12 10:42AM EDT210.0044.1543.5045.25+7.90+21.79%471742.71%
AMAT250117C002200002024-06-12 2:27PM EDT220.0038.6738.0538.95+5.47+16.48%241,52541.60%
AMAT250117C002300002024-06-12 3:04PM EDT230.0032.1532.5033.60+4.52+16.36%6360841.16%
AMAT250117C002400002024-06-12 2:32PM EDT240.0027.1027.5028.35+4.56+20.23%48240040.14%
AMAT250117C002500002024-06-11 3:47PM EDT250.0022.6223.0023.45+3.47+18.12%247638.92%
AMAT250117C002600002024-06-12 12:15PM EDT260.0018.8019.1519.50+3.00+18.99%6164438.30%
AMAT250117C002700002024-06-12 3:55PM EDT270.0016.2515.8517.15+4.10+33.74%343639.27%
AMAT250117C002800002024-06-12 12:40PM EDT280.0012.9313.0013.30+3.98+44.47%21425837.48%
AMAT250117C002900002024-06-12 2:35PM EDT290.0010.7010.7010.95+3.35+45.58%2416037.25%
AMAT250117C003000002024-06-12 12:15PM EDT300.008.528.708.95+1.82+27.16%16532337.02%
AMAT250117C003100002024-06-12 2:27PM EDT310.007.207.057.60+2.60+56.52%2419837.40%
AMAT250117C003200002024-06-10 11:58AM EDT320.004.205.655.950.00-24136.73%
AMAT250117C003300002024-06-12 12:15PM EDT330.004.464.504.85+1.06+31.18%132736.66%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250117P000375002024-05-22 10:05AM EDT37.500.050.010.510.00-52256103.61%
AMAT250117P000400002024-05-08 12:30PM EDT40.000.100.000.460.00-210298.44%
AMAT250117P000425002024-03-25 1:48PM EDT42.500.260.020.610.00-117999.12%
AMAT250117P000450002024-05-13 9:30AM EDT45.000.050.000.000.00-218450.00%
AMAT250117P000475002024-04-26 2:51PM EDT47.500.090.000.450.00-22388.77%
AMAT250117P000500002024-05-01 2:11PM EDT50.000.150.030.470.00-22,72787.11%
AMAT250117P000550002024-05-01 2:06PM EDT55.000.190.040.490.00-26982.52%
AMAT250117P000600002024-05-17 9:30AM EDT60.000.070.000.310.00-121172.75%
AMAT250117P000650002024-05-10 9:30AM EDT65.000.140.000.430.00-423371.44%
AMAT250117P000675002024-05-02 3:20PM EDT67.500.210.020.540.00-22071.88%
AMAT250117P000700002024-06-06 11:21AM EDT70.000.070.000.590.00-124170.36%
AMAT250117P000725002024-05-02 3:22PM EDT72.500.260.000.560.00-213367.97%
AMAT250117P000750002024-05-02 3:53PM EDT75.000.290.070.400.00-222964.60%
AMAT250117P000775002024-06-05 2:33PM EDT77.500.160.100.600.00-169566.31%
AMAT250117P000800002024-06-05 9:52AM EDT80.000.350.000.600.00-112,06963.18%
AMAT250117P000825002024-05-23 2:22PM EDT82.500.270.090.430.00-225760.35%
AMAT250117P000850002024-06-10 10:26AM EDT85.000.320.050.620.00-11,34260.79%
AMAT250117P000875002024-05-23 1:59PM EDT87.500.340.070.620.00-519059.42%
AMAT250117P000900002024-05-16 9:30AM EDT90.000.340.080.630.00-126858.11%
AMAT250117P000925002024-06-07 3:29PM EDT92.500.270.080.650.00-236356.79%
AMAT250117P000950002024-06-07 3:26PM EDT95.000.280.090.660.00-230155.52%
AMAT250117P000975002024-06-10 3:14PM EDT97.500.250.100.680.00-245254.37%
AMAT250117P001000002024-05-24 2:23PM EDT100.000.320.100.700.00-684553.13%
AMAT250117P001050002024-06-03 3:52PM EDT105.000.450.120.750.00-2870951.03%
AMAT250117P001100002024-06-10 12:48PM EDT110.000.400.240.410.00-21,26947.93%
AMAT250117P001150002024-05-23 1:05PM EDT115.000.580.310.490.00-178846.68%
AMAT250117P001200002024-06-11 2:27PM EDT120.000.550.450.560.00-11,44145.14%
AMAT250117P001250002024-06-11 12:47PM EDT125.000.720.470.650.00-12,68843.80%
AMAT250117P001300002024-06-11 2:10PM EDT130.000.820.580.760.00-11,43042.58%
AMAT250117P001350002024-06-10 3:11PM EDT135.001.000.710.900.00-1121,53441.49%
AMAT250117P001400002024-06-04 3:55PM EDT140.001.840.861.060.00-41,62640.43%
AMAT250117P001450002024-06-12 12:39PM EDT145.001.201.051.25-0.29-19.46%1070139.42%
AMAT250117P001500002024-06-12 3:55PM EDT150.001.451.271.45-0.25-14.71%41,81338.32%
AMAT250117P001550002024-06-05 11:06AM EDT155.002.561.581.770.00-241037.70%
AMAT250117P001600002024-06-10 2:37PM EDT160.002.711.952.090.00-81,18036.85%
AMAT250117P001650002024-06-12 11:03AM EDT165.002.582.302.51-1.17-31.20%174036.23%
AMAT250117P001700002024-06-12 1:19PM EDT170.003.002.883.15-0.85-22.08%841236.12%
AMAT250117P001750002024-06-07 1:40PM EDT175.003.853.453.75-1.40-26.67%162135.57%
AMAT250117P001800002024-06-10 3:34PM EDT180.004.504.154.45-0.85-15.89%188735.06%
AMAT250117P001850002024-06-11 1:35PM EDT185.006.454.955.150.00-145334.32%
AMAT250117P001900002024-06-07 10:00AM EDT190.008.805.807.050.00-158336.01%
AMAT250117P001950002024-06-12 1:44PM EDT195.007.156.807.15-1.70-19.21%1035133.53%
AMAT250117P002000002024-06-12 11:46AM EDT200.008.558.058.50-1.80-17.39%392833.44%
AMAT250117P002100002024-06-12 10:25AM EDT210.0011.1010.8011.25-4.68-29.66%329432.54%
AMAT250117P002200002024-06-12 12:58PM EDT220.0014.7214.3014.75-2.93-16.60%976531.90%
AMAT250117P002300002024-06-12 2:37PM EDT230.0018.9018.4018.80-4.47-19.13%18231.11%
AMAT250117P002400002024-05-23 10:19AM EDT240.0030.8023.1023.600.00-101030.44%
AMAT250117P002500002024-02-16 10:30AM EDT250.0057.6056.7558.350.00-31868.70%
AMAT250117P002600002024-02-16 10:30AM EDT260.0064.5564.9066.900.00-31471.17%
AMAT250117P002700002024-05-21 11:30AM EDT270.0055.4440.7042.150.00-1928.61%
AMAT250117P002800002024-05-10 2:35PM EDT280.0072.8559.9061.700.00-1246.26%
AMAT250117P002900002024-05-10 3:00PM EDT290.0082.2069.1570.650.00--748.31%
AMAT250117P003000002024-04-17 12:16PM EDT300.00100.0587.2589.850.00-1062.88%