UK markets open in 4 hours 16 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.06+2.82 (+1.46%)
At close: 04:00PM EDT
195.60 -0.46 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C000375002024-04-22 9:57AM EDT37.50152.27158.35159.200.00-10180.47%
AMAT240621C000400002024-04-19 2:07PM EDT40.00150.77155.90156.750.00-12178.32%
AMAT240621C000500002023-01-17 2:06PM EDT50.0062.8069.0572.250.00-5110.00%
AMAT240621C000550002023-11-01 9:30AM EDT55.0078.350.000.000.00-110.00%
AMAT240621C000600002023-11-20 3:51PM EDT60.0092.9296.9098.700.00-140.00%
AMAT240621C000650002023-07-10 12:21PM EDT65.0077.9581.7583.450.00-5130.00%
AMAT240621C000675002023-07-10 12:21PM EDT67.5075.8579.5581.100.00-550.00%
AMAT240621C000700002023-08-30 1:16PM EDT70.0083.9570.6071.800.00-1150.00%
AMAT240621C000725002023-11-21 4:37PM EDT72.5078.3589.8091.300.00-220.00%
AMAT240621C000750002023-06-01 10:11AM EDT75.0062.7072.4074.500.00-280.00%
AMAT240621C000775002023-08-17 12:00PM EDT77.5064.4063.3564.750.00-130.00%
AMAT240621C000800002024-02-16 3:57PM EDT80.00121.88117.50121.850.00-18170.97%
AMAT240621C000825002023-11-16 10:32AM EDT82.5076.2880.7581.950.00-54570.00%
AMAT240621C000850002024-02-22 10:39AM EDT85.00115.17124.90127.900.00-131264.94%
AMAT240621C000875002024-02-29 2:24PM EDT87.50113.98117.55121.400.00-118223.47%
AMAT240621C000900002024-02-09 2:43PM EDT90.0096.33115.75118.100.00-740216.74%
AMAT240621C000925002024-04-10 10:28AM EDT92.50118.20103.40104.700.00-14196.39%
AMAT240621C000950002024-04-05 10:22AM EDT95.00113.07101.10102.150.00-43295.56%
AMAT240621C000975002023-10-26 12:41PM EDT97.5039.8555.7056.800.00-300.00%
AMAT240621C001000002024-03-27 11:28AM EDT100.00106.3196.3097.300.00-16393.85%
AMAT240621C001050002024-04-19 12:13PM EDT105.0085.6691.0592.250.00-16084.33%
AMAT240621C001100002024-04-19 10:16AM EDT110.0084.2686.1087.450.00-422781.54%
AMAT240621C001150002024-04-22 12:57PM EDT115.0074.2681.5082.750.00-2634282.28%
AMAT240621C001200002024-04-03 2:43PM EDT120.0089.5976.5577.350.00-457073.88%
AMAT240621C001250002024-04-19 1:17PM EDT125.0067.5271.7072.550.00-3351071.24%
AMAT240621C001300002024-04-16 1:31PM EDT130.0080.0866.7567.600.00-192966.70%
AMAT240621C001350002024-04-22 1:04PM EDT135.0055.1761.4562.750.00-135360.64%
AMAT240621C001400002024-04-23 12:00PM EDT140.0053.9557.0558.050.00-4460760.69%
AMAT240621C001450002024-04-18 1:14PM EDT145.0051.0051.8053.250.00-495155.40%
AMAT240621C001500002024-04-23 12:56PM EDT150.0045.1647.1048.800.00-658754.03%
AMAT240621C001550002024-04-18 12:44PM EDT155.0043.5742.4044.150.00-61,26151.32%
AMAT240621C001600002024-04-22 10:50AM EDT160.0031.1538.5039.200.00-22,11251.86%
AMAT240621C001650002024-04-24 9:59AM EDT165.0035.8633.2034.95+3.01+9.16%21,70650.33%
AMAT240621C001700002024-04-24 1:32PM EDT170.0028.5629.0530.50+1.01+3.67%276447.23%
AMAT240621C001750002024-04-19 2:02PM EDT175.0022.1825.9526.350.00-31,21644.97%
AMAT240621C001800002024-04-24 9:59AM EDT180.0023.7521.4022.65+2.99+14.40%11,12543.82%
AMAT240621C001850002024-04-24 2:18PM EDT185.0017.7519.0019.15+0.80+4.72%101,75742.54%
AMAT240621C001900002024-04-24 2:59PM EDT190.0014.9515.9016.05+0.90+6.41%2099841.72%
AMAT240621C001950002024-04-24 3:56PM EDT195.0013.3613.2013.30+1.71+14.68%27692041.09%
AMAT240621C002000002024-04-24 2:28PM EDT200.0010.8010.8010.90+1.00+10.20%1091,64240.60%
AMAT240621C002100002024-04-24 3:51PM EDT210.007.157.007.15+1.25+21.19%682,44140.14%
AMAT240621C002200002024-04-24 3:36PM EDT220.004.304.354.45+0.44+11.40%651,26939.62%
AMAT240621C002300002024-04-24 3:50PM EDT230.002.652.612.67+0.44+19.91%6097639.31%
AMAT240621C002400002024-04-24 3:13PM EDT240.001.441.501.56+0.18+14.29%1962439.20%
AMAT240621C002500002024-04-24 2:14PM EDT250.000.740.840.88+0.03+4.23%180039.09%
AMAT240621C002600002024-04-23 12:11PM EDT260.000.410.440.510.00-626539.40%
AMAT240621C002700002024-04-22 1:35PM EDT270.000.200.220.290.00-122439.70%
AMAT240621C002800002024-04-22 10:50AM EDT280.000.120.100.170.00-5041040.14%
AMAT240621C002900002024-04-18 1:30PM EDT290.000.120.020.440.00-19949.95%
AMAT240621C003000002024-04-23 12:19PM EDT300.000.040.000.110.00-11331744.14%
AMAT240621C003100002024-04-23 3:49PM EDT310.000.100.020.100.00-161,52446.48%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P000375002024-04-23 9:30AM EDT37.500.210.000.260.00-1425169.53%
AMAT240621P000400002023-10-12 1:52PM EDT40.000.080.000.150.00-1243153.13%
AMAT240621P000425002023-10-09 10:07AM EDT42.500.170.000.000.00-21050.00%
AMAT240621P000450002023-11-13 3:16PM EDT45.000.080.000.240.00-110149.61%
AMAT240621P000475002024-04-22 10:15AM EDT47.500.010.000.350.00-110151.17%
AMAT240621P000500002023-11-28 11:59AM EDT50.000.100.010.240.00-10117139.84%
AMAT240621P000550002024-04-01 11:54AM EDT55.000.020.000.320.00-3108134.38%
AMAT240621P000600002024-04-19 3:10PM EDT60.000.010.000.220.00-277120.12%
AMAT240621P000650002024-04-15 9:46AM EDT65.000.010.000.370.00-2138119.73%
AMAT240621P000675002024-01-17 11:07AM EDT67.500.180.000.260.00-2108110.74%
AMAT240621P000700002024-04-22 10:16AM EDT70.000.020.010.370.00-2159112.50%
AMAT240621P000725002024-04-15 1:36PM EDT72.500.020.000.370.00-1020108.50%
AMAT240621P000750002024-03-27 12:50PM EDT75.000.050.000.380.00-842105.37%
AMAT240621P000775002024-01-29 11:18AM EDT77.500.110.030.280.00-26699.41%
AMAT240621P000800002024-04-18 10:11AM EDT80.000.020.010.170.00-820890.04%
AMAT240621P000825002024-02-05 11:56AM EDT82.500.120.000.410.00-260796.58%
AMAT240621P000850002024-03-28 2:32PM EDT85.000.050.000.400.00-11,42493.16%
AMAT240621P000875002024-02-20 1:03PM EDT87.500.180.030.490.00-29493.46%
AMAT240621P000900002024-04-22 9:46AM EDT90.000.020.000.15-0.02-50.00%12,83677.34%
AMAT240621P000925002024-03-06 10:30AM EDT92.500.180.010.050.00-843467.97%
AMAT240621P000950002024-03-01 11:17AM EDT95.000.150.030.500.00-1136584.96%
AMAT240621P000975002024-03-04 4:37PM EDT97.500.110.020.550.00-259883.06%
AMAT240621P001000002024-04-19 12:48PM EDT100.000.060.010.460.00-251,05578.13%
AMAT240621P001050002024-04-17 3:00PM EDT105.000.060.010.470.00-11,19073.19%
AMAT240621P001100002024-04-22 2:49PM EDT110.000.110.020.470.00-12,15068.46%
AMAT240621P001150002024-04-19 12:42PM EDT115.000.150.030.480.00-51,32364.11%
AMAT240621P001200002024-04-23 11:45AM EDT120.000.170.050.500.00-92,13360.21%
AMAT240621P001250002024-04-22 2:43PM EDT125.000.260.150.220.00-13,09352.54%
AMAT240621P001300002024-04-24 12:53PM EDT130.000.270.210.28-0.08-22.86%51,89750.59%
AMAT240621P001350002024-04-22 3:27PM EDT135.000.470.290.360.00-1501,92549.46%
AMAT240621P001400002024-04-19 3:00PM EDT140.000.770.400.470.00-12,52447.49%
AMAT240621P001450002024-04-24 3:06PM EDT145.000.610.550.63-0.01-1.61%41,80945.80%
AMAT240621P001500002024-04-24 1:31PM EDT150.000.870.780.82-0.10-10.31%71,90843.92%
AMAT240621P001550002024-04-24 3:43PM EDT155.001.131.091.12-0.12-9.60%211,18742.58%
AMAT240621P001600002024-04-24 3:43PM EDT160.001.561.511.55-0.19-10.86%301,71741.53%
AMAT240621P001650002024-04-24 3:43PM EDT165.002.162.082.14-0.29-11.84%2688340.65%
AMAT240621P001700002024-04-24 3:24PM EDT170.002.952.852.92-0.35-10.61%7573239.86%
AMAT240621P001750002024-04-24 3:05PM EDT175.003.903.853.95-0.55-12.36%601,51339.24%
AMAT240621P001800002024-04-24 3:30PM EDT180.005.305.105.25-0.55-9.40%261,31938.68%
AMAT240621P001850002024-04-24 3:44PM EDT185.006.906.706.85-0.35-4.83%511,02438.16%
AMAT240621P001900002024-04-24 3:56PM EDT190.008.658.608.75-1.10-11.28%5068237.59%
AMAT240621P001950002024-04-24 3:21PM EDT195.0011.1010.8011.00-1.10-9.02%10666337.09%
AMAT240621P002000002024-04-24 3:04PM EDT200.0014.2513.4513.60-0.27-1.86%161,06136.63%
AMAT240621P002100002024-04-24 1:43PM EDT210.0020.6019.6519.90-2.83-12.08%7293136.05%
AMAT240621P002200002024-04-22 11:44AM EDT220.0033.8026.4028.300.00-526339.28%
AMAT240621P002300002024-03-05 4:12PM EDT230.0030.7530.2032.400.00-1350.00%
AMAT240621P002400002024-04-23 12:18PM EDT240.0046.4343.9544.850.00-27334.33%
AMAT240621P002500002024-02-27 11:00AM EDT250.0047.6043.2046.250.00--30.00%
AMAT240621P002700002024-04-24 3:52PM EDT270.0073.9673.3074.60+3.46+4.91%1145.70%
AMAT240621P002800002024-04-24 3:52PM EDT280.0083.9882.9084.45+11.83+16.40%1047.53%