UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
84.29-0.75 (-0.88%)
At close: 04:00PM EDT
84.40 +0.11 (+0.13%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221021C000500002022-09-23 11:52AM EDT50.0033.5434.2034.60-21.63-39.21%32590.63%
AMAT221021C000550002022-08-19 11:40AM EDT55.0050.0733.4034.500.00-11199.85%
AMAT221021C000600002022-09-15 10:55AM EDT60.0029.3624.2524.900.00-3573.54%
AMAT221021C000650002022-09-12 1:15PM EDT65.0031.3819.4520.250.00-141468.85%
AMAT221021C000700002022-09-22 10:59AM EDT70.0015.8814.9515.350.00-21260.35%
AMAT221021C000750002022-09-23 1:47PM EDT75.0010.1510.8011.15-1.45-12.50%21257.18%
AMAT221021C000800002022-09-23 1:30PM EDT80.007.177.207.35-3.13-30.39%614253.27%
AMAT221021C000825002022-09-23 2:18PM EDT82.504.955.605.80-4.75-48.97%75251.61%
AMAT221021C000850002022-09-23 2:48PM EDT85.004.334.254.45-0.62-12.53%1335950.24%
AMAT221021C000875002022-09-23 2:50PM EDT87.502.763.103.30-0.89-24.38%4651049.90%
AMAT221021C000900002022-09-23 3:53PM EDT90.002.252.222.35-0.32-12.45%1981,78848.44%
AMAT221021C000925002022-09-23 3:49PM EDT92.501.511.521.64-0.32-17.49%9457347.51%
AMAT221021C000950002022-09-23 3:55PM EDT95.001.041.031.10-0.19-15.45%1661,52046.56%
AMAT221021C000975002022-09-23 12:49PM EDT97.500.670.670.74-0.17-20.24%12584146.24%
AMAT221021C001000002022-09-23 3:54PM EDT100.000.450.430.49-0.12-21.05%2054,65746.09%
AMAT221021C001050002022-09-23 3:20PM EDT105.000.200.190.21-0.03-13.04%1232,33646.19%
AMAT221021C001100002022-09-23 3:59PM EDT110.000.090.080.10-0.01-10.00%771,20147.46%
AMAT221021C001150002022-09-23 1:56PM EDT115.000.040.040.05-0.01-20.00%72,18548.83%
AMAT221021C001200002022-09-23 2:43PM EDT120.000.040.030.040.00-62,37952.34%
AMAT221021C001250002022-09-23 11:13AM EDT125.000.010.010.03-0.01-50.00%2192853.91%
AMAT221021C001300002022-09-23 12:26PM EDT130.000.020.000.030.00-211,31457.03%
AMAT221021C001350002022-09-23 12:26PM EDT135.000.020.010.020.00-161060.94%
AMAT221021C001400002022-09-23 12:37PM EDT140.000.020.000.02+0.01+100.00%165562.50%
AMAT221021C001450002022-09-21 9:37AM EDT145.000.010.000.010.00-545562.50%
AMAT221021C001500002022-09-06 12:27PM EDT150.000.010.000.020.00-272170.31%
AMAT221021C001550002022-09-20 1:50PM EDT155.000.010.000.030.00-273976.56%
AMAT221021C001600002022-09-06 10:18AM EDT160.000.020.000.020.00-140378.13%
AMAT221021C001650002022-09-08 3:09PM EDT165.000.020.000.020.00-51,94381.25%
AMAT221021C001700002022-08-23 12:20PM EDT170.000.020.000.020.00-220684.38%
AMAT221021C001750002022-09-19 11:50AM EDT175.000.020.000.020.00-110387.50%
AMAT221021C001800002022-08-18 3:10PM EDT180.000.030.000.020.00-14024690.63%
AMAT221021C001850002022-08-03 10:29AM EDT185.000.030.000.020.00-101292.19%
AMAT221021C001900002022-06-10 10:10AM EDT190.000.140.000.210.00-25120.90%
AMAT221021C001950002022-06-09 2:40PM EDT195.000.050.000.200.00-150154123.44%
AMAT221021C002000002022-06-21 3:15PM EDT200.000.020.000.040.00-50294107.03%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221021P000450002022-09-20 11:50AM EDT45.000.010.000.030.00-404684.38%
AMAT221021P000475002022-07-14 10:07AM EDT47.500.360.010.060.00-225084.77%
AMAT221021P000500002022-09-09 12:46PM EDT50.000.010.000.050.00-16675.00%
AMAT221021P000550002022-09-23 3:41PM EDT55.000.060.040.090.00-215070.31%
AMAT221021P000600002022-09-22 10:27AM EDT60.000.140.130.160.00-1353464.94%
AMAT221021P000650002022-09-23 3:36PM EDT65.000.380.310.37+0.03+8.57%191,42561.23%
AMAT221021P000700002022-09-23 3:40PM EDT70.000.800.700.77+0.20+33.33%4685057.52%
AMAT221021P000750002022-09-23 3:41PM EDT75.001.601.431.54+0.32+25.00%622,41954.15%
AMAT221021P000800002022-09-23 3:43PM EDT80.002.832.732.86+0.44+18.41%5741,76751.03%
AMAT221021P000825002022-09-23 3:43PM EDT82.503.763.653.80+0.21+5.92%2693450.39%
AMAT221021P000850002022-09-23 3:03PM EDT85.005.524.754.95+1.31+31.12%601,49249.07%
AMAT221021P000875002022-09-23 3:48PM EDT87.506.356.156.30+0.88+16.09%361,14347.61%
AMAT221021P000900002022-09-23 3:46PM EDT90.007.817.707.90+0.69+9.69%691,55646.56%
AMAT221021P000925002022-09-23 12:26PM EDT92.5010.409.559.70+1.68+19.27%370145.51%
AMAT221021P000950002022-09-23 3:44PM EDT95.0011.5511.4011.75+0.83+7.74%61,26045.63%
AMAT221021P000975002022-09-23 10:02AM EDT97.5014.8513.6014.00+1.70+12.93%176447.22%
AMAT221021P001000002022-09-22 2:49PM EDT100.0017.2515.8516.30+1.58+10.08%404,00248.44%
AMAT221021P001050002022-09-22 10:27AM EDT105.0021.4720.4521.20+1.54+7.73%11,84555.37%
AMAT221021P001100002022-09-23 2:12PM EDT110.0027.1025.5526.30+2.20+8.84%261,60454.00%
AMAT221021P001150002022-09-22 12:31PM EDT115.0029.8530.4031.200.00-229053.13%
AMAT221021P001200002022-09-23 3:12PM EDT120.0036.3935.3536.40+5.95+19.55%15464.75%
AMAT221021P001250002022-09-19 9:33AM EDT125.0036.0040.3041.550.00-1873.83%
AMAT221021P001300002022-09-21 11:24AM EDT130.0040.4545.3546.450.00-32578.13%
AMAT221021P001350002022-09-19 9:32AM EDT135.0046.1550.3551.350.00-1079.88%
AMAT221021P001400002022-08-29 11:26AM EDT140.0042.8754.8057.150.00-2093.55%
AMAT221021P001450002022-08-08 11:12AM EDT145.0037.8554.0054.450.00-200.00%
AMAT221021P001500002022-08-31 1:29PM EDT150.0056.7565.3566.450.00-1098.63%
AMAT221021P001550002022-05-04 2:43PM EDT155.0043.2540.9041.350.00-10150.00%
AMAT221021P001600002022-05-10 11:54AM EDT160.0055.3552.0053.450.00-1140.00%
AMAT221021P001650002022-03-23 9:30AM EDT165.0036.0550.2552.200.00--100.00%
AMAT221021P001700002022-04-18 2:15PM EDT170.0055.1559.0560.000.00--10.00%
AMAT221021P001750002022-09-20 3:45PM EDT175.0086.4090.1591.650.00-10119.53%