UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.16-2.57 (-1.29%)
At close: 04:00PM EST
196.99 -0.17 (-0.09%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240920C000750002023-12-26 12:25PM EST75.0091.3991.6595.450.00--10.00%
AMAT240920C000800002024-01-16 3:59PM EST80.0076.20107.45111.200.00-230.00%
AMAT240920C000850002024-02-16 11:02AM EST85.00120.16113.60115.900.00-31378.14%
AMAT240920C000950002024-01-22 10:09AM EST95.0076.9495.2597.300.00-1100.00%
AMAT240920C001000002024-02-22 11:10AM EST100.00101.6599.35101.600.00-21369.29%
AMAT240920C001050002024-01-12 12:50PM EST105.0050.5083.2085.300.00-4180.00%
AMAT240920C001100002024-02-22 9:51AM EST110.0093.3389.9092.200.00-1564.00%
AMAT240920C001150002024-02-15 3:43PM EST115.0076.9185.3087.550.00-1761.76%
AMAT240920C001200002024-02-20 12:30PM EST120.0071.1580.8583.000.00-3759.95%
AMAT240920C001250002024-02-09 9:47AM EST125.0060.3975.7577.650.00-21155.27%
AMAT240920C001300002024-02-13 2:37PM EST130.0056.5571.3073.000.00-53153.28%
AMAT240920C001350002024-02-22 1:28PM EST135.0071.6566.8568.650.00-11951.71%
AMAT240920C001400002024-02-16 1:11PM EST140.0068.1562.7564.300.00-44650.52%
AMAT240920C001450002024-02-21 11:14AM EST145.0052.3858.5559.900.00-15850.79%
AMAT240920C001500002024-02-16 12:07PM EST150.0061.3754.3555.800.00-95649.43%
AMAT240920C001550002024-02-22 2:14PM EST155.0054.6550.7051.850.00-114148.26%
AMAT240920C001600002024-02-22 9:47AM EST160.0049.1046.4547.850.00-28446.77%
AMAT240920C001650002024-02-16 2:58PM EST165.0046.9743.1544.100.00-669445.64%
AMAT240920C001700002024-02-22 3:57PM EST170.0042.6839.4040.500.00-610744.61%
AMAT240920C001750002024-02-22 12:10PM EST175.0039.0035.9037.100.00-919143.74%
AMAT240920C001800002024-02-22 3:55PM EST180.0036.2032.6533.900.00-130743.01%
AMAT240920C001850002024-02-22 12:17PM EST185.0031.7429.6530.85-0.96-2.94%111542.29%
AMAT240920C001900002024-02-23 11:30AM EST190.0028.2527.1028.00+7.25+34.52%218541.67%
AMAT240920C001950002024-02-23 10:07AM EST195.0025.9524.4025.35-1.35-4.95%125241.13%
AMAT240920C002000002024-02-23 12:07PM EST200.0023.6021.7022.85-1.19-4.80%212640.59%
AMAT240920C002100002024-02-23 2:57PM EST210.0018.6017.9018.40-1.40-7.00%14474739.66%
AMAT240920C002200002024-02-23 2:43PM EST220.0014.8514.2514.75-0.45-2.94%9740339.08%
AMAT240920C002300002024-02-23 2:36PM EST230.0011.8811.4511.75-1.21-9.24%638038.65%
AMAT240920C002400002024-02-22 12:58PM EST240.0010.758.909.300.00-8348138.32%
AMAT240920C002500002024-02-23 10:01AM EST250.007.727.057.35-0.88-10.23%521538.13%
AMAT240920C002600002024-02-22 12:24PM EST260.006.555.505.750.00-2313237.90%
AMAT240920C002700002024-02-22 1:36PM EST270.005.404.254.500.00-141437.78%
AMAT240920C002800002024-02-22 3:30PM EST280.004.053.153.500.00-172737.65%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240920P000700002024-02-12 11:48AM EST70.000.190.000.630.00-52963.77%
AMAT240920P000750002024-02-13 11:24AM EST75.000.300.000.670.00-21560.30%
AMAT240920P000800002024-02-16 12:09PM EST80.000.200.000.710.00-26257.08%
AMAT240920P000850002024-02-23 12:58PM EST85.000.290.050.32-0.22-43.14%12352.69%
AMAT240920P000900002024-02-22 3:00PM EST90.000.380.320.430.00-112550.59%
AMAT240920P000950002024-02-22 3:57PM EST95.000.460.410.520.00-25149.95%
AMAT240920P001000002024-02-22 10:15AM EST100.000.540.520.630.00-5124748.36%
AMAT240920P001050002024-02-23 9:30AM EST105.000.740.650.75-0.43-36.75%54546.73%
AMAT240920P001100002024-02-22 10:41AM EST110.000.840.800.910.00-29945.33%
AMAT240920P001150002024-02-15 11:18AM EST115.001.450.991.100.00-176743.98%
AMAT240920P001200002024-02-20 3:28PM EST120.001.581.221.320.00-827342.66%
AMAT240920P001250002024-02-15 3:13PM EST125.002.091.501.620.00-122141.63%
AMAT240920P001300002024-02-23 3:07PM EST130.001.921.852.11-0.58-23.20%132541.32%
AMAT240920P001350002024-02-21 10:03AM EST135.003.072.262.390.00-140039.64%
AMAT240920P001400002024-02-23 12:11PM EST140.002.802.763.10-0.95-25.33%11,27039.55%
AMAT240920P001450002024-02-16 10:11AM EST145.003.453.403.550.00-687638.09%
AMAT240920P001500002024-02-23 12:01PM EST150.004.154.104.45-1.30-23.85%91,38137.88%
AMAT240920P001550002024-02-21 2:14PM EST155.006.404.955.150.00-15136.69%
AMAT240920P001600002024-02-23 3:36PM EST160.006.105.956.15-1.70-21.79%931336.05%
AMAT240920P001650002024-02-16 2:47PM EST165.006.707.107.450.00-32035.78%
AMAT240920P001700002024-02-22 3:31PM EST170.008.358.408.600.00-1113334.82%
AMAT240920P001750002024-02-23 12:36PM EST175.009.909.8010.25-0.10-1.00%410434.58%
AMAT240920P001800002024-02-23 10:36AM EST180.0011.6011.5511.95+0.50+4.50%3117334.08%
AMAT240920P001850002024-02-22 1:42PM EST185.0012.9513.4013.750.00-64833.43%
AMAT240920P001900002024-02-23 10:10AM EST190.0015.8015.4015.95+0.80+5.33%25033.16%
AMAT240920P001950002024-02-23 3:43PM EST195.0017.8017.7018.10+0.55+3.19%815432.46%
AMAT240920P002000002024-02-23 3:43PM EST200.0020.2820.1520.55+0.58+2.94%2910631.94%
AMAT240920P002100002024-02-23 3:06PM EST210.0025.7025.6526.20+0.70+2.80%1215731.17%
AMAT240920P002200002024-02-22 11:22AM EST220.0031.3031.8532.500.00-7630.17%
AMAT240920P002300002024-02-13 12:27PM EST230.0052.4038.8039.900.00--629.87%
AMAT240920P002400002024-02-14 2:05PM EST240.0057.0046.5048.000.00-51029.82%
AMAT240920P002500002024-02-16 9:30AM EST250.0053.9554.7056.300.00-3529.06%