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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230120C000300002022-06-10 12:21PM EDT30.0073.0060.5562.050.00-18227.61%
AMAT230120C000325002021-11-10 7:55AM EDT32.50102.55118.00123.000.00-110.00%
AMAT230120C000350002022-03-11 12:06PM EDT35.0091.4584.3086.550.00-2170.00%
AMAT230120C000375002021-11-10 7:55AM EDT37.5092.00113.00118.000.00-110.00%
AMAT230120C000400002022-07-14 3:35PM EDT40.0052.1470.2071.750.00-635415.09%
AMAT230120C000425002021-12-06 1:21PM EDT42.50105.00109.00114.000.00-190.00%
AMAT230120C000450002022-05-25 10:24AM EDT45.0063.0052.4053.500.00-24217.97%
AMAT230120C000475002021-12-28 2:36PM EDT47.50112.0080.6585.500.00-121819.34%
AMAT230120C000500002022-08-03 3:47PM EDT50.0059.8041.6542.700.00-253141.89%
AMAT230120C000525002022-09-20 1:52PM EDT52.5036.6032.6033.550.00-11766.70%
AMAT230120C000550002022-09-16 10:32AM EDT55.0035.4030.4531.150.00-16364.45%
AMAT230120C000575002022-06-30 9:30AM EDT57.5035.9449.0550.700.00-117234.91%
AMAT230120C000600002022-09-09 10:45AM EDT60.0037.9826.2526.750.00-18861.69%
AMAT230120C000625002022-06-17 12:00PM EDT62.5030.4033.1533.750.00-215127.88%
AMAT230120C000650002022-09-14 11:01AM EDT65.0028.7322.1022.550.00-1910958.25%
AMAT230120C000675002022-06-13 11:12AM EDT67.5033.0026.0026.400.00-18696.81%
AMAT230120C000700002022-09-23 3:55PM EDT70.0018.5018.2018.65-3.79-17.00%2512855.25%
AMAT230120C000725002022-09-19 1:59PM EDT72.5020.5816.4516.850.00-11654.22%
AMAT230120C000750002022-09-13 1:20PM EDT75.0020.8314.7515.150.00-3012753.16%
AMAT230120C000775002022-09-19 3:10PM EDT77.5017.4013.0513.650.00-32552.17%
AMAT230120C000800002022-09-23 10:13AM EDT80.0010.9011.4512.00-1.65-13.15%237550.55%
AMAT230120C000825002022-09-19 11:52AM EDT82.5013.6010.2510.550.00-111450.06%
AMAT230120C000850002022-09-23 2:58PM EDT85.008.378.959.25-1.03-10.96%4618049.95%
AMAT230120C000875002022-09-23 10:57AM EDT87.507.757.758.00-0.65-7.74%4734548.80%
AMAT230120C000900002022-09-23 3:52PM EDT90.006.806.707.00-0.50-6.85%13791848.45%
AMAT230120C000925002022-09-23 10:11AM EDT92.505.695.706.05-0.41-6.72%2851947.86%
AMAT230120C000950002022-09-23 9:48AM EDT95.004.604.855.10-0.61-11.71%1444346.77%
AMAT230120C000975002022-09-23 1:58PM EDT97.503.904.104.35-0.45-10.34%361,12646.27%
AMAT230120C001000002022-09-23 3:54PM EDT100.003.553.453.70-0.35-8.97%572,10545.85%
AMAT230120C001050002022-09-23 3:56PM EDT105.002.512.432.60-0.13-4.92%21,05244.85%
AMAT230120C001100002022-09-23 2:44PM EDT110.001.581.671.83-0.35-18.13%53,17944.34%
AMAT230120C001150002022-09-23 1:01PM EDT115.001.191.141.28-0.09-7.03%6241,91343.99%
AMAT230120C001200002022-09-23 2:22PM EDT120.000.730.780.87-0.12-14.12%173,33143.53%
AMAT230120C001250002022-09-23 12:39PM EDT125.000.500.530.61-0.07-12.28%22,60843.53%
AMAT230120C001300002022-09-23 3:46PM EDT130.000.420.360.42-0.01-2.33%1263,60843.41%
AMAT230120C001350002022-09-23 11:18AM EDT135.000.270.240.31-0.04-12.90%13,79743.90%
AMAT230120C001400002022-09-23 2:22PM EDT140.000.180.170.22-0.02-10.00%132,88744.04%
AMAT230120C001450002022-09-21 3:10PM EDT145.000.230.120.170.00-31,58544.73%
AMAT230120C001500002022-09-22 11:15AM EDT150.000.100.080.130.00-32,96745.31%
AMAT230120C001550002022-09-23 2:03PM EDT155.000.080.060.10-0.06-42.86%71,50645.80%
AMAT230120C001600002022-09-23 1:56PM EDT160.000.060.040.08-0.03-33.33%122,18746.48%
AMAT230120C001650002022-09-16 9:39AM EDT165.000.060.030.080.00-173148.44%
AMAT230120C001700002022-09-21 10:11AM EDT170.000.040.020.05-0.03-42.86%501,31147.66%
AMAT230120C001750002022-09-23 10:47AM EDT175.000.040.030.04+0.01+33.33%51,72948.05%
AMAT230120C001800002022-09-21 10:17AM EDT180.000.040.000.05-0.01-20.00%52,41750.78%
AMAT230120C001850002022-09-21 10:12AM EDT185.000.050.000.060.00-502,31553.52%
AMAT230120C001900002022-09-21 9:34AM EDT190.000.040.000.040.00-11,11952.73%
AMAT230120C001950002022-08-30 12:10PM EDT195.000.040.000.060.00-7024052.73%
AMAT230120C002000002022-08-29 3:09PM EDT200.000.060.000.040.00-31,17351.95%
AMAT230120C002100002022-08-29 12:50PM EDT210.000.020.000.060.00-5065056.64%
AMAT230120C002200002022-08-25 9:45AM EDT220.000.050.000.060.00-1501,60558.98%
AMAT230120C002300002022-08-12 12:45PM EDT230.000.030.000.050.00-10082460.55%
AMAT230120C002400002022-09-12 9:36AM EDT240.000.010.000.040.00-10045261.33%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230120P000300002022-07-27 1:03PM EDT30.000.080.020.090.00-11,07775.00%
AMAT230120P000325002022-08-22 2:37PM EDT32.500.070.050.100.00-4038172.27%
AMAT230120P000350002022-08-23 2:25PM EDT35.000.070.110.150.00-4037172.17%
AMAT230120P000375002022-09-01 1:57PM EDT37.500.200.170.210.00-55770.90%
AMAT230120P000400002022-09-21 2:45PM EDT40.000.150.230.280.00-314669.04%
AMAT230120P000425002022-09-16 3:38PM EDT42.500.290.310.360.00-512567.19%
AMAT230120P000450002022-09-23 3:44PM EDT45.000.450.390.47+0.06+15.38%298965.23%
AMAT230120P000475002022-09-22 3:37PM EDT47.500.500.520.600.00-105063.77%
AMAT230120P000500002022-09-23 2:15PM EDT50.000.800.680.76+0.13+19.40%5526462.31%
AMAT230120P000525002022-09-23 10:57AM EDT52.500.900.860.95+0.16+21.62%1629460.77%
AMAT230120P000550002022-09-23 11:45AM EDT55.001.191.081.18+0.29+32.22%817859.33%
AMAT230120P000575002022-09-14 10:23AM EDT57.501.001.331.450.00-21,11557.81%
AMAT230120P000600002022-09-21 3:12PM EDT60.001.781.661.77+0.53+42.40%369056.57%
AMAT230120P000625002022-09-23 3:23PM EDT62.502.202.032.15+0.67+43.79%519755.27%
AMAT230120P000650002022-09-22 2:57PM EDT65.002.602.462.58+0.25+10.64%634753.97%
AMAT230120P000675002022-09-23 12:37PM EDT67.503.272.933.10+0.46+16.37%491,21452.67%
AMAT230120P000700002022-09-23 1:58PM EDT70.003.853.453.70+0.55+16.67%411,30751.36%
AMAT230120P000725002022-09-23 2:04PM EDT72.504.454.154.40+0.50+12.66%1161,93650.46%
AMAT230120P000750002022-09-23 10:32AM EDT75.005.204.905.15+0.55+11.83%171,89050.10%
AMAT230120P000775002022-09-23 10:49AM EDT77.505.875.756.00+0.42+7.71%671,91548.98%
AMAT230120P000800002022-09-23 11:51AM EDT80.007.106.707.00+0.75+11.81%382,23148.17%
AMAT230120P000825002022-09-23 2:03PM EDT82.508.387.758.00+0.98+13.24%251,08746.82%
AMAT230120P000850002022-09-23 3:12PM EDT85.009.488.959.20+1.03+12.19%191,79345.99%
AMAT230120P000875002022-09-23 1:58PM EDT87.5010.9810.2010.55+1.18+12.04%331,74745.39%
AMAT230120P000900002022-09-23 2:57PM EDT90.0012.0511.6511.95+1.00+9.05%175,49244.48%
AMAT230120P000925002022-09-23 2:58PM EDT92.5014.3013.0513.55+1.70+13.49%91,20044.09%
AMAT230120P000950002022-09-22 2:38PM EDT95.0016.0014.8015.25+1.38+9.44%31,53243.70%
AMAT230120P000975002022-09-22 10:05AM EDT97.5017.2516.5517.00+1.50+9.52%11,45643.05%
AMAT230120P001000002022-09-20 3:54PM EDT100.0015.9518.4019.250.00-52,75744.91%
AMAT230120P001050002022-09-22 3:20PM EDT105.0021.6022.3522.800.00-1054,24841.30%
AMAT230120P001100002022-09-23 3:05PM EDT110.0027.6026.5027.10+6.00+27.78%45,61640.67%
AMAT230120P001150002022-09-23 10:10AM EDT115.0032.1631.1031.95+1.56+5.10%14,46743.65%
AMAT230120P001200002022-09-22 1:28PM EDT120.0035.3535.7036.600.00-14,24543.82%
AMAT230120P001250002022-09-21 2:45PM EDT125.0041.3940.3541.15+6.37+18.19%22,86040.80%
AMAT230120P001300002022-09-23 1:01PM EDT130.0046.3445.3046.70+4.94+11.93%33,65352.03%
AMAT230120P001350002022-09-22 11:52AM EDT135.0049.9550.1551.750.00-258655.88%
AMAT230120P001400002022-09-23 3:14PM EDT140.0056.6955.1556.55+6.99+14.06%24046456.27%
AMAT230120P001450002022-09-22 3:59PM EDT145.0059.2060.2561.850.00-46630263.16%
AMAT230120P001500002022-09-21 3:04PM EDT150.0059.6565.3566.450.00-20021860.28%
AMAT230120P001550002022-09-22 3:59PM EDT155.0069.2070.3571.550.00-46235451.90%
AMAT230120P001600002022-09-23 3:14PM EDT160.0077.0075.3576.40+7.55+10.87%1409251.27%
AMAT230120P001650002022-09-21 3:04PM EDT165.0074.6580.3081.850.00-10012159.81%
AMAT230120P001700002022-09-23 3:14PM EDT170.0086.2585.3086.25+6.55+8.22%1006966.06%
AMAT230120P001750002022-08-23 11:09AM EDT175.0072.9089.5590.300.00-6880.00%
AMAT230120P001800002022-09-21 3:04PM EDT180.0089.6594.9097.350.00-253267.19%
AMAT230120P001900002022-01-24 10:52AM EDT190.0064.6565.2067.250.00-2180.00%
AMAT230120P001950002021-11-10 7:55AM EDT195.0072.2050.5053.500.00-220.00%
AMAT230120P002000002022-02-18 12:16PM EDT200.0071.1065.0068.150.00-2150.00%
AMAT230120P002100002021-11-10 7:55AM EDT210.0085.3062.7066.000.00-130.00%