AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230721C000500002023-05-25 11:51AM EDT50.0079.1683.8084.200.00-20147.46%
AMAT230721C000550002023-02-17 1:15PM EDT55.0060.5568.1068.800.00-110.00%
AMAT230721C000600002023-04-25 11:01AM EDT60.0053.2570.3071.300.00-130.00%
AMAT230721C000650002023-05-31 11:14AM EDT65.0068.5568.9069.350.00-11116.02%
AMAT230721C000700002022-12-02 4:25PM EDT70.0040.9031.4032.200.00-680.00%
AMAT230721C000750002023-03-01 3:22PM EDT75.0044.5548.1049.850.00-1260.00%
AMAT230721C000800002023-06-01 2:53PM EDT80.0056.0954.1054.400.00-11089.60%
AMAT230721C000850002023-05-18 9:55AM EDT85.0043.8548.9549.500.00-12279.98%
AMAT230721C000875002023-05-09 3:50PM EDT87.5027.9546.2546.800.00-212570.70%
AMAT230721C000900002023-05-26 3:45PM EDT90.0047.0144.2044.550.00-26674.56%
AMAT230721C000925002023-05-12 11:20AM EDT92.5025.5441.7042.100.00-19070.75%
AMAT230721C000950002023-05-23 3:57PM EDT95.0030.3839.3039.550.00-13867.02%
AMAT230721C000975002023-05-23 2:24PM EDT97.5028.0236.5037.150.00-11461.18%
AMAT230721C001000002023-06-06 12:35PM EDT100.0035.5534.1534.40-0.03-0.08%18456.35%
AMAT230721C001050002023-06-02 2:50PM EDT105.0030.4029.5029.700.00-15453.37%
AMAT230721C001100002023-06-05 9:46AM EDT110.0026.1524.7525.050.00-334050.44%
AMAT230721C001150002023-06-02 3:07PM EDT115.0021.2720.1020.450.00-26,81345.67%
AMAT230721C001200002023-06-06 12:44PM EDT120.0016.2915.7515.95+0.81+5.23%52,98540.66%
AMAT230721C001250002023-06-06 1:32PM EDT125.0011.6811.7511.95-0.93-7.38%121,61637.59%
AMAT230721C001300002023-06-06 1:22PM EDT130.008.188.308.40-0.55-6.30%176,01134.83%
AMAT230721C001350002023-06-06 1:04PM EDT135.005.505.455.55-0.55-9.09%1712,88932.97%
AMAT230721C001400002023-06-06 1:29PM EDT140.003.453.453.50-0.40-10.39%1151,08232.11%
AMAT230721C001450002023-06-06 1:01PM EDT145.002.072.062.11-0.22-9.61%352,06531.69%
AMAT230721C001500002023-06-06 1:29PM EDT150.001.141.171.22-0.25-17.99%16976331.53%
AMAT230721C001550002023-06-06 1:29PM EDT155.000.660.660.69-0.07-9.59%11081231.62%
AMAT230721C001600002023-06-06 1:11PM EDT160.000.390.370.41-0.07-15.22%172,69432.32%
AMAT230721C001650002023-06-06 11:14AM EDT165.000.280.210.24+0.01+3.70%216732.91%
AMAT230721C001700002023-06-05 3:32PM EDT170.000.150.120.150.00-1512433.89%
AMAT230721C001750002023-06-05 2:12PM EDT175.000.090.070.090.00-27134.57%
AMAT230721C001800002023-05-26 9:30AM EDT180.000.100.030.120.00-114339.06%
AMAT230721C001850002023-06-01 2:59PM EDT185.000.100.010.090.00-13640.43%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230721P000500002023-05-26 10:40AM EDT50.000.050.000.060.00-35102.34%
AMAT230721P000550002023-06-02 10:58AM EDT55.000.030.000.060.00-26092.97%
AMAT230721P000600002023-06-01 11:35AM EDT60.000.010.000.080.00-13786.72%
AMAT230721P000650002023-05-23 9:42AM EDT65.000.030.000.060.00-509676.17%
AMAT230721P000700002023-05-26 2:05PM EDT70.000.040.000.060.00-105368.75%
AMAT230721P000750002023-05-26 2:06PM EDT75.000.050.000.040.00-409659.38%
AMAT230721P000800002023-05-26 2:06PM EDT80.000.070.010.080.00-9530658.20%
AMAT230721P000850002023-05-30 11:10AM EDT85.000.080.020.070.00-6062451.76%
AMAT230721P000875002023-06-06 12:26PM EDT87.500.030.010.07-0.03-50.00%317251.56%
AMAT230721P000900002023-06-05 11:07AM EDT90.000.050.010.090.00-242250.00%
AMAT230721P000925002023-06-02 10:03AM EDT92.500.120.020.090.00-41,08746.97%
AMAT230721P000950002023-06-06 10:33AM EDT95.000.090.070.100.00-25,07444.53%
AMAT230721P000975002023-06-02 12:47PM EDT97.500.150.100.130.00-434643.26%
AMAT230721P001000002023-06-06 10:44AM EDT100.000.170.140.16-0.01-5.56%21,04341.50%
AMAT230721P001050002023-06-05 3:42PM EDT105.000.270.240.270.00-311,62038.87%
AMAT230721P001100002023-06-06 1:29PM EDT110.000.450.430.46-0.03-6.25%31,96036.43%
AMAT230721P001150002023-06-06 1:29PM EDT115.000.800.770.80-0.04-4.76%721,14934.28%
AMAT230721P001200002023-06-06 12:46PM EDT120.001.331.351.39-0.16-10.74%511,59132.42%
AMAT230721P001250002023-06-06 12:59PM EDT125.002.412.332.36-0.24-9.06%2758230.73%
AMAT230721P001300002023-06-06 12:59PM EDT130.003.933.903.95-0.27-6.43%3654129.65%
AMAT230721P001350002023-06-06 1:22PM EDT135.006.216.056.15-0.29-4.46%14258528.27%
AMAT230721P001400002023-06-06 12:41PM EDT140.008.808.959.10-0.70-7.37%2716027.00%
AMAT230721P001450002023-06-06 12:33PM EDT145.0011.7012.6012.70-0.50-4.10%379625.31%
AMAT230721P001500002023-06-06 11:04AM EDT150.0016.5516.8017.00-0.20-1.19%1124.46%
AMAT230721P001550002023-02-10 11:40AM EDT155.0041.5540.4541.850.00-10144.54%
AMAT230721P001600002023-02-16 1:18PM EDT160.0043.3037.6538.300.00-40108.10%
AMAT230721P001650002023-03-21 10:47AM EDT165.0042.8549.8050.500.00-10153.69%
AMAT230721P001700002023-05-19 9:35AM EDT170.0043.0536.2536.600.00-1032.42%
AMAT230721P001850002023-05-24 9:31AM EDT185.0063.6551.1551.650.00--043.95%