UK markets open in 2 hours 44 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
88.12-1.10 (-1.23%)
At close: 04:00PM EDT
87.00 -1.12 (-1.27%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230317C000500002022-09-30 2:55PM EDT50.0034.6539.2540.150.00-2012269.09%
AMAT230317C000600002022-09-09 10:45AM EDT60.0038.7830.6531.100.00-1361.50%
AMAT230317C000650002022-08-29 10:43AM EDT65.0035.4023.9024.450.00--140.60%
AMAT230317C000750002022-09-28 9:49AM EDT75.0017.0019.1019.450.00-2953.66%
AMAT230317C000775002022-09-30 9:53AM EDT77.5014.0017.3017.750.00-43452.30%
AMAT230317C000800002022-10-06 11:40AM EDT80.0016.7015.7516.30+2.72+19.46%11951.82%
AMAT230317C000825002022-09-23 9:30AM EDT82.5012.1014.3014.650.00-32050.73%
AMAT230317C000850002022-09-28 3:54PM EDT85.0012.1312.9013.250.00-47750.76%
AMAT230317C000875002022-10-05 11:18AM EDT87.5011.1511.5011.900.00-36449.87%
AMAT230317C000900002022-10-06 3:45PM EDT90.0010.6510.3510.85-0.55-4.91%19049.93%
AMAT230317C000925002022-10-04 2:30PM EDT92.509.879.209.450.00-289748.15%
AMAT230317C000950002022-10-06 1:45PM EDT95.008.758.158.40-0.05-0.57%416747.53%
AMAT230317C000975002022-10-06 1:54PM EDT97.507.657.207.40-0.10-1.29%118246.79%
AMAT230317C001000002022-10-06 11:58AM EDT100.006.806.356.55+0.91+15.45%45846.36%
AMAT230317C001050002022-10-06 9:41AM EDT105.006.004.805.05+0.70+13.21%1077745.43%
AMAT230317C001100002022-10-03 11:48AM EDT110.003.253.703.900.00-1811844.92%
AMAT230317C001150002022-10-06 11:59AM EDT115.002.952.752.92-0.04-1.34%624844.10%
AMAT230317C001200002022-10-06 11:54AM EDT120.002.332.012.18+0.07+3.10%1144343.54%
AMAT230317C001250002022-10-06 2:30PM EDT125.001.531.511.62-0.15-8.93%1636943.10%
AMAT230317C001300002022-10-06 10:13AM EDT130.001.281.111.21+0.07+5.79%105042.86%
AMAT230317C001350002022-10-06 9:51AM EDT135.001.020.790.90+0.09+9.68%1013642.65%
AMAT230317C001400002022-10-05 2:59PM EDT140.000.700.580.670.00-931042.53%
AMAT230317C001450002022-09-19 1:41PM EDT145.000.640.450.500.00-811042.46%
AMAT230317C001500002022-09-23 1:52PM EDT150.000.300.330.380.00-28142.53%
AMAT230317C001550002022-09-16 10:01AM EDT155.000.380.240.300.00-183342.90%
AMAT230317C001600002022-10-03 3:15PM EDT160.000.190.170.230.00-12543.02%
AMAT230317C001650002022-09-20 3:46PM EDT165.000.240.130.190.00-11543.56%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230317P000425002022-09-30 11:08AM EDT42.500.680.470.540.00-2265.23%
AMAT230317P000450002022-10-04 1:32PM EDT45.000.630.600.670.00-1163.72%
AMAT230317P000475002022-10-03 10:59AM EDT47.500.940.760.830.00-121662.31%
AMAT230317P000500002022-10-06 10:58AM EDT50.000.920.961.02-0.46-33.33%101861.06%
AMAT230317P000550002022-10-04 1:32PM EDT55.001.421.431.490.00-17858.35%
AMAT230317P000600002022-10-06 11:12AM EDT60.001.952.042.12+0.05+2.63%11,13855.74%
AMAT230317P000650002022-10-06 2:10PM EDT65.002.802.852.97-0.15-5.08%21,70053.44%
AMAT230317P000700002022-10-06 9:45AM EDT70.003.403.854.05-1.00-22.73%131051.14%
AMAT230317P000750002022-09-29 9:38AM EDT75.006.605.205.400.00-134349.73%
AMAT230317P000775002022-09-27 3:27PM EDT77.507.705.956.100.00--348.32%
AMAT230317P000800002022-10-06 3:43PM EDT80.006.806.807.05-0.90-11.69%41,07547.78%
AMAT230317P000825002022-10-05 12:08PM EDT82.507.857.757.950.00-71,71346.62%
AMAT230317P000850002022-10-06 2:10PM EDT85.008.708.809.05-0.35-3.87%172,73546.00%
AMAT230317P000875002022-10-06 1:28PM EDT87.509.6010.0010.15-0.35-3.52%249444.98%
AMAT230317P000900002022-10-06 1:58PM EDT90.0010.8011.2011.40-0.35-3.14%924944.25%
AMAT230317P000925002022-10-06 1:51PM EDT92.5012.0512.5512.750.00-1446943.56%
AMAT230317P000950002022-10-04 11:46AM EDT95.0013.3013.9514.200.00-56942.91%
AMAT230317P000975002022-09-23 11:44AM EDT97.5018.5715.5015.800.00-931242.54%
AMAT230317P001000002022-10-04 11:47AM EDT100.0015.8517.0017.450.00-21,00742.02%
AMAT230317P001050002022-09-29 12:28PM EDT105.0023.7820.5020.950.00-14940.78%
AMAT230317P001100002022-10-03 3:30PM EDT110.0025.2024.3024.800.00-191639.79%
AMAT230317P001150002022-10-04 10:47AM EDT115.0027.4828.4528.850.00-24338.40%
AMAT230317P001200002022-10-03 3:57PM EDT120.0034.6732.7033.200.00-105937.45%
AMAT230317P001250002022-08-25 11:41AM EDT125.0025.2540.6541.700.00-15459.68%
AMAT230317P001300002022-09-01 11:27AM EDT130.0041.0747.6548.650.00-101173.60%
AMAT230317P001350002022-10-03 1:25PM EDT135.0048.7646.6047.450.00-12138.77%
AMAT230317P001400002022-09-30 9:40AM EDT140.0057.9751.5052.400.00-12140.53%
AMAT230317P001450002022-08-11 3:12PM EDT145.0041.1947.4549.600.00-22400.00%
AMAT230317P001500002022-08-30 9:49AM EDT150.0053.3063.6066.800.00--069.96%