UK markets open in 6 hours 47 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.03-0.52 (-0.22%)
At close: 04:00PM EDT
238.00 +0.97 (+0.41%)
After hours: 07:48PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT261218C001100002024-06-12 12:50PM EDT110.00139.66137.50142.500.00-1253.66%
AMAT261218C001150002024-05-24 9:30AM EDT115.00120.28135.00138.500.00-1153.84%
AMAT261218C001300002024-06-11 11:26AM EDT130.00116.25123.80127.500.00-71451.86%
AMAT261218C001350002024-05-30 3:35PM EDT135.00103.64120.30123.500.00-1151.05%
AMAT261218C001500002024-06-12 3:54PM EDT150.00112.11109.85113.000.00-121550.98%
AMAT261218C001600002024-05-23 9:53AM EDT160.0092.76103.15106.500.00--249.98%
AMAT261218C001650002024-06-11 12:08PM EDT165.0091.9798.55102.500.00-192048.69%
AMAT261218C001700002024-06-12 9:57AM EDT170.0096.7597.05100.000.00-3148.81%
AMAT261218C001750002024-06-12 9:57AM EDT175.0093.8093.9597.000.00--348.40%
AMAT261218C001800002024-06-05 11:41AM EDT180.0080.3390.6092.550.00-1846.68%
AMAT261218C001850002024-06-14 9:30AM EDT185.0085.7088.0591.00-0.38-0.44%11247.46%
AMAT261218C001900002024-06-14 9:30AM EDT190.0082.8084.6088.00+0.30+0.36%11146.94%
AMAT261218C001950002024-06-10 3:22PM EDT195.0077.1082.0085.150.00-2646.50%
AMAT261218C002000002024-06-10 3:21PM EDT200.0074.3079.5082.450.00-72346.15%
AMAT261218C002100002024-06-10 3:22PM EDT210.0069.5574.4576.750.00-4545.11%
AMAT261218C002200002024-06-11 3:47PM EDT220.0064.9869.2572.150.00-15644.76%
AMAT261218C002300002024-06-12 11:22AM EDT230.0066.0764.4067.650.00-154844.32%
AMAT261218C002400002024-06-14 11:29AM EDT240.0060.0560.4563.10-1.50-2.44%225843.70%
AMAT261218C002500002024-06-13 3:08PM EDT250.0057.5056.1559.500.00-12643.61%
AMAT261218C002600002024-06-13 10:20AM EDT260.0051.5352.5554.550.00-28142.46%
AMAT261218C002700002024-06-12 2:08PM EDT270.0049.5548.4051.450.00-153142.45%
AMAT261218C002800002024-06-12 10:10AM EDT280.0046.0044.7548.350.00--242.31%
AMAT261218C002900002024-06-05 12:24PM EDT290.0035.0041.7044.900.00--241.81%
AMAT261218C003000002024-06-13 2:33PM EDT300.0040.0039.2541.650.00-1941.34%
AMAT261218C003100002024-06-03 2:01PM EDT310.0024.6236.1039.400.00-2060041.43%
AMAT261218C003200002024-06-03 2:01PM EDT320.0022.5733.6036.950.00-2062541.28%
AMAT261218C003300002024-06-11 1:47PM EDT330.0029.0031.4534.200.00-103040.83%
AMAT261218C003400002024-06-12 1:01PM EDT340.0030.5529.2032.45+0.40+1.33%1540.97%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT261218P001100002024-06-13 3:05PM EDT110.004.402.085.050.00-1839.23%
AMAT261218P001150002024-06-13 1:29PM EDT115.004.902.616.750.00-1240.71%
AMAT261218P001200002024-05-22 2:26PM EDT120.007.204.207.450.00--140.00%
AMAT261218P001250002024-06-05 1:17PM EDT125.007.154.708.450.00--239.73%
AMAT261218P001350002024-05-31 10:13AM EDT135.009.706.309.900.00-2238.10%
AMAT261218P001400002024-06-10 11:52AM EDT140.009.757.3511.150.00-11637.94%
AMAT261218P001450002024-05-28 2:48PM EDT145.0012.488.5011.550.00-1136.60%
AMAT261218P001500002024-06-05 3:37PM EDT150.0011.2110.2012.70-1.09-8.86%5736.19%
AMAT261218P001600002024-06-12 10:38AM EDT160.0012.5011.9014.900.00-1335.07%
AMAT261218P001650002024-06-07 9:46AM EDT165.0014.6913.4516.50-1.35-8.42%5134.94%
AMAT261218P001700002024-06-14 3:36PM EDT170.0016.1014.1516.30+0.35+2.22%32132.95%
AMAT261218P001800002024-06-13 11:12AM EDT180.0018.9817.9020.300.00-5533.19%
AMAT261218P001850002024-06-05 10:31AM EDT185.0023.0019.8521.950.00--132.85%
AMAT261218P001900002024-06-14 3:34PM EDT190.0021.9421.0523.85-0.48-2.14%2532.67%
AMAT261218P002200002024-06-14 3:38PM EDT220.0034.1433.3535.60-3.85-10.13%1230.53%
AMAT261218P002300002024-06-12 11:02AM EDT230.0038.6537.9539.750.00--529.56%
AMAT261218P002400002024-06-14 3:38PM EDT240.0043.6442.8544.65-0.55-1.24%3528.92%
AMAT261218P002500002024-06-14 9:49AM EDT250.0049.1548.1050.05-7.22-12.81%1328.39%
AMAT261218P003000002024-05-30 10:49AM EDT300.0091.2578.1081.650.00-1225.71%