UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.80-0.15 (-0.07%)
At close: 04:00PM EDT
217.98 -1.82 (-0.83%)
After hours: 06:19PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240920C000750002023-12-26 1:25PM EDT75.0091.3991.6595.450.00--10.00%
AMAT240920C000800002024-05-17 12:58PM EDT80.00133.75139.35141.300.00-1386.23%
AMAT240920C000850002024-04-01 9:42AM EDT85.00126.31109.30110.800.00-2130.00%
AMAT240920C000950002024-01-22 11:09AM EDT95.0076.9495.2597.300.00-1100.00%
AMAT240920C001000002024-05-08 2:34PM EDT100.00107.60119.45121.750.00-21273.61%
AMAT240920C001050002024-05-14 10:24AM EDT105.00105.10115.65116.850.00-41577.91%
AMAT240920C001100002024-05-21 9:48AM EDT110.00107.40110.75111.95+6.85+6.81%2574.63%
AMAT240920C001150002024-03-21 12:45PM EDT115.00101.9975.2579.700.00-160.00%
AMAT240920C001200002024-04-25 9:51AM EDT120.0077.63100.10102.200.00-7764.55%
AMAT240920C001250002024-05-13 3:37PM EDT125.0083.6394.7097.350.00-11459.57%
AMAT240920C001300002024-05-15 11:46AM EDT130.0086.6789.9092.500.00-13157.63%
AMAT240920C001350002024-05-21 12:32PM EDT135.0086.4786.3587.65+12.58+17.03%11860.11%
AMAT240920C001400002024-04-19 9:52AM EDT140.0057.9273.2575.350.00-1510.00%
AMAT240920C001450002024-05-21 1:32PM EDT145.0077.2576.7578.10+3.45+4.67%16955.37%
AMAT240920C001500002024-05-17 1:26PM EDT150.0065.4070.7073.350.00-15756.45%
AMAT240920C001550002024-05-20 12:23PM EDT155.0068.6366.3568.600.00-414453.86%
AMAT240920C001600002024-05-17 1:37PM EDT160.0055.9462.6063.900.00-37851.43%
AMAT240920C001650002024-05-20 2:45PM EDT165.0058.7057.4559.050.00-269948.35%
AMAT240920C001700002024-05-20 11:02AM EDT170.0052.1052.7554.500.00-17046.36%
AMAT240920C001750002024-05-20 1:20PM EDT175.0050.5048.0050.050.00-119544.56%
AMAT240920C001800002024-05-20 1:31PM EDT180.0045.5944.1545.650.00-1728642.72%
AMAT240920C001850002024-05-20 2:39PM EDT185.0041.2540.9041.650.00-1110641.81%
AMAT240920C001900002024-05-20 1:43PM EDT190.0037.6536.9037.700.00-119640.70%
AMAT240920C001950002024-05-20 12:13PM EDT195.0034.1832.8534.500.00-127141.07%
AMAT240920C002000002024-05-21 1:53PM EDT200.0029.9528.8030.45-0.37-1.22%2439839.04%
AMAT240920C002100002024-05-21 3:33PM EDT210.0023.7023.4523.90-0.50-2.07%381,66537.43%
AMAT240920C002200002024-05-21 3:53PM EDT220.0018.4518.2018.45-0.38-2.02%461,40136.49%
AMAT240920C002300002024-05-21 3:59PM EDT230.0013.9513.7513.95-0.25-1.76%261,32335.79%
AMAT240920C002400002024-05-21 3:43PM EDT240.0010.3410.1510.40-0.41-3.81%531,58535.39%
AMAT240920C002500002024-05-21 3:44PM EDT250.007.557.307.60-0.17-2.20%4539435.04%
AMAT240920C002600002024-05-21 3:58PM EDT260.005.455.205.60-0.40-6.84%2749235.12%
AMAT240920C002700002024-05-21 1:27PM EDT270.003.753.653.95-0.32-7.86%541,34634.81%
AMAT240920C002800002024-05-21 1:02PM EDT280.002.632.612.84-0.11-4.01%193834.90%
AMAT240920C002900002024-05-21 9:48AM EDT290.001.581.721.92-0.32-16.84%172634.52%
AMAT240920C003000002024-05-21 1:57PM EDT300.001.251.211.33-0.10-7.41%442134.50%
AMAT240920C003100002024-05-21 2:11PM EDT310.000.890.830.92-0.02-2.20%4072434.55%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240920P000700002024-05-06 2:14PM EDT70.000.060.000.340.00-73682.91%
AMAT240920P000750002024-02-13 12:24PM EDT75.000.300.000.670.00-21585.55%
AMAT240920P000800002024-04-19 2:55PM EDT80.000.150.000.000.00-26125.00%
AMAT240920P000850002024-05-08 12:29PM EDT85.000.080.000.350.00-32569.82%
AMAT240920P000900002024-05-06 11:20AM EDT90.000.110.010.360.00-212366.31%
AMAT240920P000950002024-05-06 10:08AM EDT95.000.170.020.370.00-234662.99%
AMAT240920P001000002024-05-20 3:43PM EDT100.000.100.000.380.00-324559.28%
AMAT240920P001050002024-05-16 3:52PM EDT105.000.170.000.390.00-14756.06%
AMAT240920P001100002024-05-20 2:58PM EDT110.000.250.090.410.00-19254.59%
AMAT240920P001150002024-05-20 10:22AM EDT115.000.300.060.430.00-123651.27%
AMAT240920P001200002024-05-15 9:30AM EDT120.000.350.090.460.00-533053.03%
AMAT240920P001250002024-05-17 10:28AM EDT125.000.200.100.510.00-122250.68%
AMAT240920P001300002024-05-14 3:58PM EDT130.000.530.190.280.00-233143.26%
AMAT240920P001350002024-05-21 12:24PM EDT135.000.310.300.33-0.03-8.82%3461941.50%
AMAT240920P001400002024-05-20 1:39PM EDT140.000.390.330.410.00-1011,16240.16%
AMAT240920P001450002024-05-17 11:33AM EDT145.000.660.430.510.00-184538.84%
AMAT240920P001500002024-05-20 2:55PM EDT150.000.680.560.650.00-41,39337.74%
AMAT240920P001550002024-05-21 12:33PM EDT155.000.810.740.85-0.34-29.57%1213936.89%
AMAT240920P001600002024-05-21 10:21AM EDT160.001.030.991.10-0.07-6.36%369636.05%
AMAT240920P001650002024-05-21 9:47AM EDT165.001.641.301.49-0.04-2.38%117835.68%
AMAT240920P001700002024-05-21 3:50PM EDT170.001.801.701.84-0.04-2.17%434834.60%
AMAT240920P001750002024-05-21 3:35PM EDT175.002.292.232.37-0.19-7.66%1143633.99%
AMAT240920P001800002024-05-21 2:46PM EDT180.003.012.913.05-0.04-1.31%4345033.50%
AMAT240920P001850002024-05-21 3:52PM EDT185.003.793.704.00-0.11-2.82%254833.42%
AMAT240920P001900002024-05-21 3:26PM EDT190.004.824.705.00-0.13-2.63%973632.92%
AMAT240920P001950002024-05-21 11:50AM EDT195.006.405.906.10+0.30+4.92%1299932.22%
AMAT240920P002000002024-05-21 1:50PM EDT200.007.537.357.65-0.01-0.13%231,01032.15%
AMAT240920P002100002024-05-21 2:14PM EDT210.0011.1110.8511.10+0.06+0.54%1981331.22%
AMAT240920P002200002024-05-21 2:05PM EDT220.0015.5815.3515.55-0.32-2.01%3743230.38%
AMAT240920P002300002024-05-21 2:39PM EDT230.0021.0020.8021.05-0.25-1.18%228529.65%
AMAT240920P002400002024-05-21 2:59PM EDT240.0027.4027.0527.80-0.15-0.54%11029.51%
AMAT240920P002500002024-02-28 10:32AM EDT250.0054.4047.5048.650.00-1756.66%
AMAT240920P002800002024-05-13 9:43AM EDT280.0073.9759.9061.500.00-1128.52%