UK markets open in 1 minute

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.26+5.25 (+4.41%)
At close: 04:00PM EST
123.40 -0.86 (-0.69%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C000400002022-11-28 9:56AM EST40.0067.2056.2557.800.00-110.00%
AMAT240621C000500002023-01-17 1:06PM EST50.0062.800.000.000.00-500.00%
AMAT240621C000550002022-12-23 10:17AM EST55.0047.4558.2560.050.00-100.00%
AMAT240621C000600002022-11-01 2:33PM EST60.0039.0252.6555.250.00-150.00%
AMAT240621C000650002023-01-25 11:20AM EST65.0052.380.000.000.00-200.00%
AMAT240621C000700002022-12-30 1:42PM EST70.0037.0548.7551.000.00-2160.00%
AMAT240621C000725002022-12-28 3:43PM EST72.5033.7046.8548.950.00--10.00%
AMAT240621C000750002023-01-23 2:43PM EST75.0047.140.000.000.00-100.00%
AMAT240621C000775002022-10-21 9:02AM EST77.5021.7439.7040.800.00-120.00%
AMAT240621C000800002022-10-20 11:15AM EST80.0020.1037.6039.500.00-150.00%
AMAT240621C000825002022-10-21 9:02AM EST82.5019.5136.5537.700.00-120.00%
AMAT240621C000850002023-01-23 1:46PM EST85.0040.950.000.000.00-500.00%
AMAT240621C000875002022-11-18 9:47AM EST87.5034.9632.5033.900.00-240.00%
AMAT240621C000900002022-11-07 2:52PM EST90.0025.3332.7533.450.00-1150.00%
AMAT240621C000925002022-11-03 11:06AM EST92.5019.1531.2032.450.00-126717.10%
AMAT240621C000950002022-12-19 1:44PM EST95.0027.9530.2531.950.00-1923.67%
AMAT240621C000975002022-12-19 1:42PM EST97.5026.7528.7030.600.00-1325.35%
AMAT240621C001000002023-02-02 10:34AM EST100.0037.000.000.000.00-500.00%
AMAT240621C001050002023-02-01 11:42AM EST105.0028.000.000.000.00-500.00%
AMAT240621C001100002023-02-02 11:59AM EST110.0031.400.000.000.00-8200.00%
AMAT240621C001150002023-01-31 10:54AM EST115.0019.850.000.000.00-100.00%
AMAT240621C001200002023-02-02 1:48PM EST120.0026.850.000.000.00-500.00%
AMAT240621C001250002023-02-02 11:17AM EST125.0023.100.000.000.00-500.20%
AMAT240621C001300002023-01-27 1:28PM EST130.0014.850.000.000.00-100.78%
AMAT240621C001350002023-01-25 3:22PM EST135.0014.350.000.000.00-101.56%
AMAT240621C001400002023-01-25 3:22PM EST140.0012.750.000.000.00-103.13%
AMAT240621C001450002022-12-19 3:56PM EST145.009.999.9010.800.00-201730.99%
AMAT240621C001500002023-02-02 10:33AM EST150.0013.000.000.000.00-103.13%
AMAT240621C001550002023-02-02 11:52AM EST155.0011.750.000.000.00-403.13%
AMAT240621C001600002023-02-02 10:46AM EST160.0010.100.000.000.00-106.25%
AMAT240621C001650002023-02-02 1:52PM EST165.009.950.000.000.00-106.25%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P000375002023-02-02 12:28PM EST37.500.580.000.000.00-2025.00%
AMAT240621P000400002022-12-21 10:45AM EST40.001.380.311.620.00-2258.52%
AMAT240621P000425002022-12-29 12:25PM EST42.501.860.331.650.00-1555.91%
AMAT240621P000450002023-01-30 2:18PM EST45.001.100.000.000.00-3012.50%
AMAT240621P000475002022-11-22 9:39AM EST47.502.482.172.980.00--163.62%
AMAT240621P000500002023-01-12 12:10PM EST50.001.850.000.000.00-2012.50%
AMAT240621P000550002023-02-01 3:35PM EST55.001.570.000.000.00-1012.50%
AMAT240621P000600002022-11-11 12:08PM EST60.004.293.604.050.00-22056.47%
AMAT240621P000650002023-01-06 2:14PM EST65.004.750.000.000.00-1012.50%
AMAT240621P000700002022-12-13 3:41PM EST70.005.404.855.050.00-611751.12%
AMAT240621P000750002023-02-02 3:37PM EST75.003.950.000.000.00-106.25%
AMAT240621P000775002023-01-24 1:04PM EST77.505.520.000.000.00-106.25%
AMAT240621P000800002023-02-02 12:48PM EST80.004.670.000.000.00-506.25%
AMAT240621P000825002023-01-26 9:50AM EST82.506.700.000.000.00-506.25%
AMAT240621P000850002023-02-02 12:48PM EST85.005.670.000.000.00-506.25%
AMAT240621P000875002023-02-02 9:48AM EST87.507.000.000.000.00-3506.25%
AMAT240621P000900002023-01-06 12:48PM EST90.0012.550.000.000.00-306.25%
AMAT240621P000925002023-01-25 10:39AM EST92.5010.430.000.000.00-106.25%
AMAT240621P000950002023-02-02 2:18PM EST95.008.300.000.000.00-206.25%
AMAT240621P000975002023-01-30 12:25PM EST97.5011.650.000.000.00-10103.13%
AMAT240621P001000002023-01-30 12:25PM EST100.0012.600.000.000.00-10003.13%
AMAT240621P001050002023-01-30 3:20PM EST105.0015.100.000.000.00-83703.13%
AMAT240621P001100002023-02-02 1:28PM EST110.0012.780.000.000.00-1003.13%
AMAT240621P001150002023-02-02 2:59PM EST115.0015.520.000.000.00-5001.56%
AMAT240621P001200002023-02-02 12:42PM EST120.0016.850.000.000.00-100.78%
AMAT240621P001250002023-02-02 2:59PM EST125.0020.000.000.000.00-4000.00%
AMAT240621P001300002023-01-05 12:39PM EST130.0037.000.000.000.00-100.00%
AMAT240621P001350002022-12-13 2:10PM EST135.0032.9232.7033.850.00-1146.92%
AMAT240621P001500002022-10-26 1:02PM EST150.0062.2046.8049.050.00-10053.08%
AMAT240621P001600002022-11-11 3:47PM EST160.0053.5854.0055.650.00-15952.09%