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 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C000500002022-09-21 3:56PM EDT50.0043.5038.9542.700.00-11555.97%
AMAT240621C000600002022-08-30 2:35PM EDT60.0042.6232.5535.500.00-1552.88%
AMAT240621C000650002022-09-23 12:28PM EDT65.0030.1329.0532.25-21.47-41.61%4150.78%
AMAT240621C000700002022-09-07 12:55PM EDT70.0032.9026.3029.600.00-3250.22%
AMAT240621C000800002022-09-14 9:54AM EDT80.0027.0020.7024.700.00-3453.01%
AMAT240621C000850002022-09-22 12:44PM EDT85.0021.0018.7021.650.00-12950.22%
AMAT240621C000875002022-09-16 1:28PM EDT87.5021.9717.3521.050.00-1150.90%
AMAT240621C000900002022-09-23 3:06PM EDT90.0018.2216.3519.90-6.03-24.87%2450.21%
AMAT240621C000925002022-09-22 10:25AM EDT92.5017.2016.4018.000.00-2947.72%
AMAT240621C000950002022-09-09 3:02PM EDT95.0023.1514.2017.250.00-1747.81%
AMAT240621C000975002022-08-29 3:12PM EDT97.5023.3013.4516.800.00-1248.48%
AMAT240621C001000002022-09-12 9:35AM EDT100.0020.7112.3515.300.00-16546.71%
AMAT240621C001050002022-09-21 10:21AM EDT105.0015.6512.1013.250.00-53045.08%
AMAT240621C001100002022-09-22 1:47PM EDT110.0011.709.4012.400.00-13045.88%
AMAT240621C001150002022-09-20 10:06AM EDT115.0011.729.3010.900.00-324944.94%
AMAT240621C001200002022-09-23 2:45PM EDT120.008.157.009.20-1.95-19.31%11243.23%
AMAT240621C001250002022-09-23 2:45PM EDT125.007.257.108.75-1.75-19.44%18244.25%
AMAT240621C001300002022-09-22 10:51AM EDT130.006.746.207.400.00-11042.86%
AMAT240621C001350002022-09-01 1:01PM EDT135.007.755.156.550.00-11042.46%
AMAT240621C001400002022-09-15 2:16PM EDT140.006.704.655.750.00-11741.97%
AMAT240621C001450002022-09-22 9:30AM EDT145.005.303.955.000.00-1341.40%
AMAT240621C001500002022-09-22 1:26PM EDT150.004.053.604.400.00-1841.06%
AMAT240621C001550002022-09-21 1:05PM EDT155.004.403.203.900.00-1340.83%
AMAT240621C001600002022-09-22 9:37AM EDT160.003.202.693.400.00-311540.43%
AMAT240621C001650002022-09-22 3:06PM EDT165.002.752.203.200.00-127140.93%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P000500002022-09-22 3:16PM EDT50.004.353.555.900.00-152953.44%
AMAT240621P000550002022-09-23 10:37AM EDT55.005.575.357.25+0.42+8.16%1351.56%
AMAT240621P000600002022-09-12 11:25AM EDT60.005.706.558.450.00-2648.79%
AMAT240621P000650002022-09-20 1:34PM EDT65.008.008.2010.500.00-3648.30%
AMAT240621P000700002022-09-15 12:52PM EDT70.009.009.8012.050.00-2245.89%
AMAT240621P000750002022-09-14 12:04PM EDT75.0010.6011.7513.000.00-1541.68%
AMAT240621P000800002022-09-20 12:45PM EDT80.0013.2113.8515.900.00-1542.05%
AMAT240621P000850002022-09-23 3:06PM EDT85.0016.7216.2017.30+2.31+16.03%22238.41%
AMAT240621P000875002022-09-09 1:53PM EDT87.5014.2017.6018.600.00-8837.85%
AMAT240621P000900002022-09-22 3:39PM EDT90.0018.6018.3020.100.00-2,5005,01337.64%
AMAT240621P000925002022-08-31 3:11PM EDT92.5017.5519.9521.450.00-530536.97%
AMAT240621P000950002022-09-12 11:25AM EDT95.0017.7321.6523.150.00-21236.98%
AMAT240621P000975002022-09-21 10:45AM EDT97.5021.3322.8524.650.00-5536.44%
AMAT240621P001000002022-09-09 1:07PM EDT100.0020.0824.3025.850.00-27136735.11%
AMAT240621P001050002022-08-23 9:44AM EDT105.0021.200.000.000.00-1170.00%
AMAT240621P001100002022-09-23 12:36PM EDT110.0033.1031.3032.55+3.60+12.20%22432.97%
AMAT240621P001200002022-09-02 12:10PM EDT120.0039.8338.5041.80+5.76+16.91%1635.63%
AMAT240621P001250002022-08-01 9:30AM EDT125.0031.800.000.000.00-220.00%
AMAT240621P001300002022-08-17 9:57AM EDT130.0033.6044.0046.250.00-633019.86%
AMAT240621P001350002022-08-15 9:43AM EDT135.0034.970.000.000.00--10.00%
AMAT240621P001500002022-09-23 9:30AM EDT150.0067.0064.3068.15+17.80+36.18%3334.48%