UK markets open in 4 hours 50 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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT260116C000700002024-06-05 2:12PM EDT70.00157.90170.00173.950.00-22471.08%
AMAT260116C000750002024-05-07 2:33PM EDT75.00138.00149.50153.500.00-110.00%
AMAT260116C000800002024-02-15 12:59PM EDT80.00114.20122.50127.500.00-2170.00%
AMAT260116C000850002024-01-17 12:50PM EDT85.0075.18119.85123.200.00-570.00%
AMAT260116C000900002024-05-31 11:30AM EDT90.00125.50152.00156.450.00-17464.86%
AMAT260116C000950002024-06-12 12:50PM EDT95.00149.66147.50151.95+16.56+12.44%11063.10%
AMAT260116C001000002024-05-21 11:35AM EDT100.00127.00143.00147.450.00-11461.37%
AMAT260116C001050002024-05-24 2:56PM EDT105.00124.92138.50142.900.00-62359.60%
AMAT260116C001100002024-05-24 2:56PM EDT110.00120.85134.05138.950.00-681358.59%
AMAT260116C001150002024-05-23 10:45AM EDT115.00117.15130.00134.450.00-112157.37%
AMAT260116C001200002024-06-11 11:26AM EDT120.00118.45125.50129.950.00-71955.68%
AMAT260116C001250002024-05-23 9:39AM EDT125.00111.78122.05125.900.00-156155.42%
AMAT260116C001300002024-05-30 3:35PM EDT130.00100.61118.75122.000.00-18355.29%
AMAT260116C001350002024-06-12 9:30AM EDT135.00110.00114.85116.90+11.27+11.41%12253.53%
AMAT260116C001400002024-06-12 10:54AM EDT140.00109.75110.10113.00+17.23+18.62%54852.08%
AMAT260116C001450002024-06-12 11:22AM EDT145.00106.96106.30108.95+9.96+10.27%512151.24%
AMAT260116C001500002024-06-12 1:49PM EDT150.00102.60102.45105.15+8.63+9.18%1316350.49%
AMAT260116C001550002024-06-05 1:38PM EDT155.0086.4598.40101.250.00-15951.42%
AMAT260116C001600002024-05-23 2:24PM EDT160.0078.7095.0097.650.00-140750.78%
AMAT260116C001650002024-06-05 9:35AM EDT165.0090.2391.7594.50+12.52+16.11%111750.64%
AMAT260116C001700002024-06-03 12:54PM EDT170.0065.8887.8590.500.00-448849.38%
AMAT260116C001750002024-06-06 2:12PM EDT175.0071.5483.9086.150.00-126147.71%
AMAT260116C001800002024-06-10 3:20PM EDT180.0081.0080.9083.60+6.75+9.09%110448.05%
AMAT260116C001850002024-06-10 11:38AM EDT185.0070.9077.5579.900.00-12,14847.04%
AMAT260116C001900002024-06-10 3:21PM EDT190.0068.2574.7576.500.00-25246.31%
AMAT260116C001950002024-06-11 3:47PM EDT195.0065.8871.6573.850.00-19146.29%
AMAT260116C002000002024-06-12 1:36PM EDT200.0068.8068.1569.85+6.50+10.43%3534144.85%
AMAT260116C002100002024-06-12 11:13AM EDT210.0062.7561.0063.90+7.75+14.09%1018743.87%
AMAT260116C002200002024-06-12 12:22PM EDT220.0056.9757.5058.50+5.72+11.16%620843.16%
AMAT260116C002300002024-06-12 1:04PM EDT230.0052.3552.3553.30+5.60+11.98%16342.38%
AMAT260116C002400002024-06-12 2:03PM EDT240.0047.4547.6048.50+4.85+11.38%1620941.71%
AMAT260116C002500002024-06-12 1:22PM EDT250.0043.5043.2044.25+5.00+12.99%1369541.28%
AMAT260116C002600002024-06-12 11:36AM EDT260.0039.1939.1539.95+4.92+14.36%116540.58%
AMAT260116C002700002024-06-12 1:58PM EDT270.0036.0035.3536.30+7.34+25.61%712140.20%
AMAT260116C002800002024-06-12 11:05AM EDT280.0031.8432.0032.85+5.49+20.83%4113339.78%
AMAT260116C002900002024-06-05 1:40PM EDT290.0022.3828.8529.950.00-13839.61%
AMAT260116C003000002024-06-05 3:19PM EDT300.0020.5025.5527.350.00-630939.51%
AMAT260116C003100002024-06-05 1:40PM EDT310.0018.4823.0524.800.00-133539.26%
AMAT260116C003300002024-06-11 12:39PM EDT330.0016.5018.7520.300.00-21938.78%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT260116P000700002024-05-16 1:27PM EDT70.000.900.302.060.00-306653.60%
AMAT260116P000750002024-06-07 9:31AM EDT75.000.900.502.200.00-24152.04%
AMAT260116P000800002024-06-07 9:30AM EDT80.001.160.902.350.00-12751.14%
AMAT260116P000850002024-05-30 3:57PM EDT85.001.200.901.80-0.30-20.00%24549.52%
AMAT260116P000900002024-06-03 3:28PM EDT90.001.651.202.100.00-13948.56%
AMAT260116P000950002024-06-12 2:31PM EDT95.001.441.202.10-0.24-14.29%56846.12%
AMAT260116P001000002024-06-11 10:34AM EDT100.001.901.502.000.00-36143.35%
AMAT260116P001050002024-06-05 10:26AM EDT105.002.001.503.40-0.50-20.00%182646.59%
AMAT260116P001100002024-06-06 10:57AM EDT110.002.751.063.300.00-147443.96%
AMAT260116P001150002024-06-07 11:36AM EDT115.003.201.213.900.00-15343.63%
AMAT260116P001200002024-06-11 2:45PM EDT120.003.211.444.200.00-16642.31%
AMAT260116P001250002024-06-12 3:50PM EDT125.003.253.203.85-0.40-10.96%49939.26%
AMAT260116P001300002024-06-12 10:11AM EDT130.003.803.654.30-0.50-11.63%110438.43%
AMAT260116P001350002024-06-07 2:06PM EDT135.005.462.584.600.00-47537.18%
AMAT260116P001400002024-06-12 10:38AM EDT140.005.002.796.05-0.60-10.71%329038.36%
AMAT260116P001450002024-06-10 11:12AM EDT145.006.464.256.700.00-120037.63%
AMAT260116P001500002024-06-10 2:26PM EDT150.007.305.407.200.00-51,51836.57%
AMAT260116P001550002024-06-12 12:15PM EDT155.007.355.658.05-0.99-11.87%325936.05%
AMAT260116P001600002024-06-12 12:15PM EDT160.008.256.608.20-1.00-10.81%328834.35%
AMAT260116P001650002024-06-07 9:46AM EDT165.0011.027.959.300.00-18834.09%
AMAT260116P001700002024-06-11 12:43PM EDT170.0011.558.8010.450.00-6121333.78%
AMAT260116P001750002024-06-11 11:13AM EDT175.0012.7010.4011.800.00-826633.62%
AMAT260116P001800002024-06-12 10:32AM EDT180.0012.5511.4013.10-1.80-12.54%229933.27%
AMAT260116P001850002024-05-30 10:39AM EDT185.0018.1512.9515.100.00-89033.63%
AMAT260116P001900002024-05-23 9:52AM EDT190.0019.0014.4015.850.00-4410232.44%
AMAT260116P001950002024-06-06 11:41AM EDT195.0020.8015.8017.300.00-43831.98%
AMAT260116P002000002024-06-12 3:59PM EDT200.0017.7517.8019.50-3.17-15.15%116332.18%
AMAT260116P002100002024-05-31 3:11PM EDT210.0029.7721.2522.650.00-115431.03%
AMAT260116P002200002024-06-12 1:04PM EDT220.0026.2425.3027.45-5.21-16.57%15231.07%
AMAT260116P002300002024-06-04 3:43PM EDT230.0040.8029.8030.850.00-914529.49%
AMAT260116P002400002024-05-30 10:50AM EDT240.0044.1033.6535.850.00-22428.96%
AMAT260116P002500002024-06-12 1:45PM EDT250.0040.7039.8541.35-6.00-12.85%28728.51%
AMAT260116P002600002024-05-29 12:57PM EDT260.0055.4645.4547.100.00--127.92%
AMAT260116P003000002024-06-07 9:45AM EDT300.0082.2571.7575.450.00-1226.85%
AMAT260116P003100002024-05-29 9:46AM EDT310.0095.0079.3581.850.00-1025.03%