UK markets close in 27 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
111.45-4.13 (-3.57%)
As of 11:03AM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230721C000600002023-01-09 1:07PM EST60.0049.9453.4554.350.00-1275.46%
AMAT230721C000650002022-12-23 3:53PM EST65.0035.6045.8047.350.00-1051.78%
AMAT230721C000700002022-12-02 3:25PM EST70.0040.9031.4032.200.00-680.00%
AMAT230721C000750002022-11-29 11:09AM EST75.0034.1027.3528.100.00--200.00%
AMAT230721C000800002023-01-09 3:21PM EST80.0032.1535.0535.750.00-3255.80%
AMAT230721C000850002022-11-28 10:52AM EST85.0027.4018.4518.700.00--60.00%
AMAT230721C000875002023-01-18 12:41PM EST87.5028.0228.9029.450.00--151.55%
AMAT230721C000900002023-01-03 10:22AM EST90.0017.9026.7527.500.00-42051.62%
AMAT230721C000950002023-01-19 10:12AM EST95.0020.4523.3523.850.00-11849.71%
AMAT230721C000975002023-01-03 3:31PM EST97.5013.2021.3522.000.00--1148.38%
AMAT230721C001000002023-01-26 9:30AM EST100.0021.7019.5520.200.00-24047.07%
AMAT230721C001050002023-01-27 9:55AM EST105.0016.6016.3016.90+2.33+16.33%23644.96%
AMAT230721C001100002023-01-27 10:09AM EST110.0014.1813.6014.10-0.99-6.53%16043.70%
AMAT230721C001150002023-01-27 9:54AM EST115.0011.1510.8511.05+0.05+0.45%121540.75%
AMAT230721C001200002023-01-27 10:09AM EST120.009.228.608.80-0.77-7.71%39439.48%
AMAT230721C001250002023-01-26 3:16PM EST125.008.126.907.100.00-310039.06%
AMAT230721C001300002023-01-26 3:50PM EST130.006.405.205.350.00-2019937.53%
AMAT230721C001350002023-01-26 2:17PM EST135.005.004.004.200.00-116937.21%
AMAT230721C001400002023-01-25 3:00PM EST140.003.722.943.050.00-115935.98%
AMAT230721C001450002023-01-24 1:16PM EST145.002.722.162.270.00-316035.44%
AMAT230721C001500002023-01-26 2:42PM EST150.002.141.621.670.00-22834.95%
AMAT230721C001550002023-01-20 3:12PM EST155.001.131.151.250.00-111334.78%
AMAT230721C001600002023-01-23 11:57AM EST160.001.220.870.940.00-218934.72%
AMAT230721C001650002023-01-25 9:41AM EST165.000.710.630.680.00-1434.42%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230721P000500002023-01-20 12:54PM EST50.000.290.200.230.00-2356.35%
AMAT230721P000550002023-01-12 1:41PM EST55.000.510.300.330.00-51253.47%
AMAT230721P000600002023-01-05 12:55PM EST60.001.470.450.480.00-1251.03%
AMAT230721P000650002023-01-13 3:02PM EST65.001.040.670.700.00-1849.15%
AMAT230721P000700002023-01-19 1:52PM EST70.001.500.961.000.00-12247.12%
AMAT230721P000750002023-01-24 9:57AM EST75.001.441.361.420.00-13445.36%
AMAT230721P000800002023-01-25 12:53PM EST80.001.951.881.96-0.20-9.30%57343.57%
AMAT230721P000850002023-01-19 3:53PM EST85.003.802.562.630.00-4710641.70%
AMAT230721P000875002023-01-26 3:59PM EST87.502.703.003.100.00-17441.15%
AMAT230721P000900002023-01-19 3:43PM EST90.004.903.453.600.00-1418640.47%
AMAT230721P000925002023-01-24 10:27AM EST92.504.153.954.050.00-115439.30%
AMAT230721P000950002023-01-25 9:39AM EST95.005.354.454.650.00-515438.57%
AMAT230721P000975002023-01-19 10:30AM EST97.507.105.155.350.00-103037.98%
AMAT230721P001000002023-01-27 10:43AM EST100.005.905.956.10+0.40+7.27%916737.31%
AMAT230721P001050002023-01-27 10:10AM EST105.007.307.507.65+0.08+1.11%1522535.35%
AMAT230721P001100002023-01-27 10:10AM EST110.009.209.509.75+0.15+1.66%5521834.20%
AMAT230721P001150002023-01-26 12:35PM EST115.0011.2211.9012.050.00-1013832.54%
AMAT230721P001200002022-12-27 10:12AM EST120.0027.3012.9013.400.00-424226.43%
AMAT230721P001250002023-01-20 3:54PM EST125.0019.8417.4517.900.00-25729.58%
AMAT230721P001300002023-01-25 11:58AM EST130.0021.6520.9021.350.00-165227.86%