UK markets close in 2 hours 23 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
148.39+3.69 (+2.55%)
At close: 04:00PM EST
148.00 -0.39 (-0.26%)
Pre-market: 09:07AM 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 EST50.0062.8069.0572.250.00-5110.00%
AMAT240621C000550002023-11-01 8:30AM EST55.0078.350.000.000.00-110.00%
AMAT240621C000600002023-11-20 2:51PM EST60.0092.920.000.000.00-140.00%
AMAT240621C000650002023-07-10 11:21AM EST65.0077.9581.7583.450.00-51344.34%
AMAT240621C000675002023-07-10 11:21AM EST67.5075.8579.5581.100.00-5550.00%
AMAT240621C000700002023-08-30 12:16PM EST70.0083.9570.6071.800.00-1150.00%
AMAT240621C000725002023-11-21 3:37PM EST72.5078.350.000.000.00-220.00%
AMAT240621C000750002023-06-01 9:11AM EST75.0062.7072.4074.500.00-2858.96%
AMAT240621C000775002023-08-17 11:00AM EST77.5064.4063.3564.750.00-130.00%
AMAT240621C000800002023-08-18 12:38PM EST80.0065.7561.1062.750.00-1100.00%
AMAT240621C000825002023-11-16 9:32AM EST82.5076.280.000.000.00-54570.00%
AMAT240621C000850002023-11-14 1:33PM EST85.0071.060.000.000.00-6290.00%
AMAT240621C000875002023-11-14 1:33PM EST87.5068.770.000.000.00-6130.00%
AMAT240621C000900002023-11-21 1:38PM EST90.0061.100.000.000.00-5300.00%
AMAT240621C000925002023-12-06 9:44AM EST92.5057.870.000.000.00-1420.00%
AMAT240621C000950002023-12-06 9:44AM EST95.0055.610.000.000.00-1370.00%
AMAT240621C000975002023-10-26 11:41AM EST97.5039.8555.7056.800.00-3062.70%
AMAT240621C001000002023-12-06 2:29PM EST100.0049.130.000.000.00-1600.00%
AMAT240621C001050002023-11-22 10:18AM EST105.0049.100.000.000.00-1680.00%
AMAT240621C001100002023-11-15 11:25AM EST110.0051.500.000.000.00-11790.00%
AMAT240621C001150002023-12-06 2:34PM EST115.0036.420.000.000.00-93320.00%
AMAT240621C001200002023-12-06 3:31PM EST120.0032.100.000.000.00-55450.00%
AMAT240621C001250002023-12-07 2:39PM EST125.0030.020.000.000.00-75270.00%
AMAT240621C001300002023-12-07 2:26PM EST130.0026.670.000.000.00-19300.00%
AMAT240621C001350002023-12-07 12:24PM EST135.0022.800.000.000.00-13990.00%
AMAT240621C001400002023-12-07 3:21PM EST140.0020.800.000.000.00-66690.00%
AMAT240621C001450002023-12-07 3:34PM EST145.0017.750.000.000.00-41,0140.00%
AMAT240621C001500002023-12-07 10:00AM EST150.0013.500.000.000.00-57820.39%
AMAT240621C001550002023-12-07 3:54PM EST155.0012.900.000.000.00-21,0991.56%
AMAT240621C001600002023-12-07 3:29PM EST160.0010.710.000.000.00-42,1553.13%
AMAT240621C001650002023-12-07 1:14PM EST165.008.400.000.000.00-201,4013.13%
AMAT240621C001700002023-12-07 2:56PM EST170.007.150.000.000.00-46933.13%
AMAT240621C001750002023-12-06 10:15AM EST175.005.800.000.000.00-53746.25%
AMAT240621C001800002023-12-07 12:55PM EST180.004.550.000.000.00-124796.25%
AMAT240621C001850002023-12-06 2:45PM EST185.003.350.000.000.00-11,1926.25%
AMAT240621C001900002023-12-06 2:45PM EST190.002.670.000.000.00-544366.25%
AMAT240621C001950002023-12-06 3:08PM EST195.002.090.000.000.00-41256.25%
AMAT240621C002000002023-12-06 2:58PM EST200.001.670.000.000.00-12486.25%
AMAT240621C002100002023-12-05 10:04AM EST210.001.190.000.000.00-157412.50%
AMAT240621C002200002023-12-07 12:56PM EST220.000.710.000.000.00-127412.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P000375002023-11-14 10:58AM EST37.500.070.000.000.00-142250.00%
AMAT240621P000400002023-10-12 12:52PM EST40.000.080.000.150.00-124371.09%
AMAT240621P000425002023-10-09 9:07AM EST42.500.170.000.000.00-21025.00%
AMAT240621P000450002023-11-13 2:16PM EST45.000.080.000.000.00-11025.00%
AMAT240621P000475002023-12-05 10:58AM EST47.500.070.000.000.00-31025.00%
AMAT240621P000500002023-11-28 10:59AM EST50.000.100.000.000.00-1011725.00%
AMAT240621P000550002023-11-08 10:19AM EST55.000.190.000.000.00-212225.00%
AMAT240621P000600002023-12-01 10:15AM EST60.000.080.000.000.00-27625.00%
AMAT240621P000650002023-12-01 2:03PM EST65.000.160.000.000.00-415825.00%
AMAT240621P000675002023-12-01 10:15AM EST67.500.170.000.000.00-210825.00%
AMAT240621P000700002023-11-29 1:47PM EST70.000.210.000.000.00-115425.00%
AMAT240621P000725002023-12-04 10:01AM EST72.500.260.000.000.00-42525.00%
AMAT240621P000750002023-12-05 1:42PM EST75.000.320.000.000.00-24525.00%
AMAT240621P000775002023-11-21 10:37AM EST77.500.410.000.000.00-136625.00%
AMAT240621P000800002023-12-05 3:10PM EST80.000.490.000.000.00-120312.50%
AMAT240621P000825002023-12-05 3:10PM EST82.500.570.000.000.00-161912.50%
AMAT240621P000850002023-12-05 3:11PM EST85.000.650.000.000.00-11,49612.50%
AMAT240621P000875002023-12-07 11:22AM EST87.500.700.000.000.00-110212.50%
AMAT240621P000900002023-12-05 3:11PM EST90.000.870.000.000.00-62,77212.50%
AMAT240621P000925002023-12-01 1:36PM EST92.500.760.000.000.00-1042512.50%
AMAT240621P000950002023-12-05 3:11PM EST95.001.130.000.000.00-2237512.50%
AMAT240621P000975002023-12-04 2:01PM EST97.501.220.000.000.00-164212.50%
AMAT240621P001000002023-12-06 10:33AM EST100.001.400.000.000.00-21,07012.50%
AMAT240621P001050002023-12-05 3:26PM EST105.001.920.000.000.00-401,16912.50%
AMAT240621P001100002023-12-04 10:02AM EST110.002.360.000.000.00-82,7826.25%
AMAT240621P001150002023-12-06 3:36PM EST115.003.420.000.000.00-201,3986.25%
AMAT240621P001200002023-12-07 2:18PM EST120.003.950.000.000.00-32,3826.25%
AMAT240621P001250002023-12-06 3:35PM EST125.005.510.000.000.00-23,0406.25%
AMAT240621P001300002023-12-07 12:26PM EST130.006.400.000.000.00-609743.13%
AMAT240621P001350002023-12-07 12:19PM EST135.007.950.000.000.00-41,5053.13%
AMAT240621P001400002023-12-07 3:21PM EST140.009.350.000.000.00-112,3951.56%
AMAT240621P001450002023-12-06 12:57PM EST145.0012.300.000.000.00-71,4230.78%
AMAT240621P001500002023-12-06 12:42PM EST150.0014.500.000.000.00-41,7740.00%
AMAT240621P001550002023-12-06 2:29PM EST155.0017.650.000.000.00-75920.00%
AMAT240621P001600002023-11-30 3:54PM EST160.0018.050.000.000.00-43010.00%
AMAT240621P001650002023-11-28 11:06AM EST165.0021.600.000.000.00-7700.00%
AMAT240621P001700002023-11-28 11:06AM EST170.0025.050.000.000.00-10330.00%
AMAT240621P001750002023-12-05 9:47AM EST175.0031.300.000.000.00-2640.00%
AMAT240621P001800002023-11-07 12:11PM EST180.0040.1733.0533.900.00-21625.14%
AMAT240621P001850002023-06-27 2:59PM EST185.0041.7741.2042.400.00-361938.48%
AMAT240621P001900002023-11-28 2:19PM EST190.0043.300.000.000.00-51200.00%
AMAT240621P001950002023-11-02 1:13PM EST195.0056.2043.4044.350.00-100.00%
AMAT240621P002000002023-09-14 10:40AM EST200.0055.7058.6060.200.00--051.20%
AMAT240621P002100002023-09-08 1:06PM EST210.0062.3568.2571.300.00-1056.57%