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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250117C000375002024-02-09 10:46AM EST37.50145.05159.05163.000.00-139102.37%
AMAT250117C000400002023-07-27 1:27PM EST40.00108.70104.80107.850.00-11040.00%
AMAT250117C000425002023-08-11 12:51PM EST42.5098.27105.70108.600.00-140.00%
AMAT250117C000450002023-12-14 12:59PM EST45.00118.12105.05108.700.00-140.00%
AMAT250117C000500002023-12-27 3:44PM EST50.00115.20116.00120.050.00-170.00%
AMAT250117C000550002023-10-17 2:20PM EST55.0089.57100.00104.500.00-270.00%
AMAT250117C000600002024-02-14 3:48PM EST60.00128.00138.25140.900.00-2783.84%
AMAT250117C000650002023-05-31 8:30AM EST65.0072.9282.5086.300.00-2650.00%
AMAT250117C000700002023-11-28 1:22PM EST70.0080.8894.3596.750.00-3800.00%
AMAT250117C000725002023-08-11 10:39AM EST72.5073.3579.8081.700.00-100.00%
AMAT250117C000750002024-01-18 3:04PM EST75.0088.00125.00128.000.00-29580.60%
AMAT250117C000775002023-07-24 10:30AM EST77.5066.8777.3578.150.00-220.00%
AMAT250117C000800002024-01-17 3:11PM EST80.0076.05121.00123.550.00-615479.57%
AMAT250117C000825002023-10-24 1:44PM EST82.5059.7570.8574.300.00-190.00%
AMAT250117C000850002024-02-15 9:30AM EST85.00107.50115.00117.100.00-510669.29%
AMAT250117C000875002023-10-23 1:30PM EST87.5055.9567.2569.350.00-1250.00%
AMAT250117C000900002024-02-16 11:54AM EST90.00117.17110.05112.450.00-105666.16%
AMAT250117C000925002024-02-20 12:16PM EST92.5098.31108.15110.650.00-11467.00%
AMAT250117C000950002024-02-21 3:56PM EST95.0099.98105.65107.900.00-120764.51%
AMAT250117C000975002024-01-24 3:20PM EST97.5082.21103.15105.550.00-112762.91%
AMAT250117C001000002024-02-16 10:17AM EST100.00105.00101.05102.950.00-11,04161.63%
AMAT250117C001050002024-02-16 10:53AM EST105.00101.6796.7098.750.00-105760.60%
AMAT250117C001100002024-02-16 3:07PM EST110.0096.0091.0094.250.00-511056.70%
AMAT250117C001150002024-02-16 10:36AM EST115.0091.0087.9089.500.00-121156.63%
AMAT250117C001200002024-02-15 9:30AM EST120.0076.7883.5085.250.00-1045155.14%
AMAT250117C001250002024-02-13 11:22AM EST125.0065.6179.4581.000.00-1113054.01%
AMAT250117C001300002024-02-22 2:11PM EST130.0080.1075.4576.850.00-137052.92%
AMAT250117C001350002024-02-23 10:24AM EST135.0073.2071.1572.75-2.30-3.05%22,11551.42%
AMAT250117C001400002024-02-23 9:36AM EST140.0071.1566.9568.75-0.75-1.04%11,47950.05%
AMAT250117C001450002024-02-22 9:50AM EST145.0066.6863.1564.900.00-11,06050.86%
AMAT250117C001500002024-02-22 9:47AM EST150.0062.2459.4561.100.00-266349.75%
AMAT250117C001550002024-02-23 3:10PM EST155.0057.1055.9557.45-2.30-3.87%551048.79%
AMAT250117C001600002024-02-23 2:11PM EST160.0053.8252.4553.80-2.15-3.84%301,08547.69%
AMAT250117C001650002024-02-23 1:47PM EST165.0050.8548.9050.35-2.00-3.78%41,09846.79%
AMAT250117C001700002024-02-23 2:11PM EST170.0047.1045.4047.10-0.93-1.94%456946.07%
AMAT250117C001750002024-02-23 9:36AM EST175.0046.1542.4043.85+1.21+2.69%276545.20%
AMAT250117C001800002024-02-23 2:44PM EST180.0040.9039.6040.90-1.93-4.51%31,41644.63%
AMAT250117C001850002024-02-22 1:17PM EST185.0040.6536.7038.050.00-433844.05%
AMAT250117C001900002024-02-23 3:42PM EST190.0035.1534.0035.30-2.85-7.50%251,19043.45%
AMAT250117C001950002024-02-23 2:19PM EST195.0032.6031.3032.70-2.04-5.89%375442.91%
AMAT250117C002000002024-02-23 3:30PM EST200.0029.8128.9530.30-2.19-6.84%1892642.49%
AMAT250117C002100002024-02-23 3:57PM EST210.0025.9525.2525.80-2.05-7.32%3055941.59%
AMAT250117C002200002024-02-23 12:55PM EST220.0022.3021.3021.90-1.20-5.11%101,12240.90%
AMAT250117C002300002024-02-23 10:52AM EST230.0018.8518.0518.55-1.45-7.14%248640.37%
AMAT250117C002400002024-02-22 1:02PM EST240.0017.3515.1015.650.00-1424839.92%
AMAT250117C002500002024-02-23 12:04PM EST250.0013.5012.6013.15-1.00-6.90%610439.52%
AMAT250117C002600002024-02-23 2:54PM EST260.0010.9510.5011.05-1.28-10.47%1762139.22%
AMAT250117C002700002024-02-23 11:13AM EST270.009.058.959.25+0.30+3.43%15438.95%
AMAT250117C002800002024-02-23 11:04AM EST280.007.557.207.75-1.20-13.71%33938.75%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250117P000375002024-02-16 11:32AM EST37.500.050.020.490.00-120477.83%
AMAT250117P000400002024-01-25 10:08AM EST40.000.120.020.550.00-210275.98%
AMAT250117P000425002024-02-16 11:16AM EST42.500.120.030.580.00-117973.83%
AMAT250117P000450002024-02-02 10:30AM EST45.000.210.050.590.00-218471.63%
AMAT250117P000475002024-02-12 11:27AM EST47.500.140.050.640.00-22369.82%
AMAT250117P000500002024-02-20 2:12PM EST50.000.180.100.680.00-12,72668.60%
AMAT250117P000550002024-02-14 12:38PM EST55.000.250.080.750.00-26964.60%
AMAT250117P000600002024-02-20 2:11PM EST60.000.270.110.310.00-226154.88%
AMAT250117P000650002024-02-14 11:10AM EST65.000.460.150.750.00-223557.28%
AMAT250117P000675002024-02-16 12:35PM EST67.500.380.160.750.00-11355.52%
AMAT250117P000700002024-02-21 1:05PM EST70.000.420.180.750.00-524553.96%
AMAT250117P000725002024-02-21 10:11AM EST72.500.500.380.490.00-1013651.71%
AMAT250117P000750002024-02-20 9:38AM EST75.000.520.440.550.00-5023651.10%
AMAT250117P000775002024-02-07 10:48AM EST77.500.670.500.610.00-269550.42%
AMAT250117P000800002024-02-16 12:35PM EST80.000.590.570.640.00-62,05850.02%
AMAT250117P000825002024-02-22 12:52PM EST82.500.680.640.750.00-225749.81%
AMAT250117P000850002024-02-23 10:26AM EST85.000.790.590.82-0.04-4.82%101,37649.02%
AMAT250117P000875002024-01-26 1:59PM EST87.501.270.770.900.00-3019048.33%
AMAT250117P000900002024-02-22 11:22AM EST90.000.910.870.990.00-131947.68%
AMAT250117P000925002024-02-08 12:08PM EST92.501.460.961.090.00-314847.06%
AMAT250117P000950002024-02-22 12:50PM EST95.001.131.071.190.00-127146.39%
AMAT250117P000975002024-02-12 9:40AM EST97.501.601.171.300.00-2047345.76%
AMAT250117P001000002024-02-23 11:27AM EST100.001.401.291.42+0.04+2.94%287945.17%
AMAT250117P001050002024-02-23 2:56PM EST105.001.661.571.70+0.12+7.79%172044.07%
AMAT250117P001100002024-02-20 3:24PM EST110.002.311.892.070.00-791,26443.25%
AMAT250117P001150002024-02-23 11:59AM EST115.002.382.302.60-0.37-13.45%180542.90%
AMAT250117P001200002024-02-23 1:33PM EST120.002.852.753.10+0.06+2.15%21,63542.10%
AMAT250117P001250002024-02-23 1:00PM EST125.003.353.303.50-0.75-18.29%43,32440.75%
AMAT250117P001300002024-02-23 10:09AM EST130.004.053.904.15+0.20+5.19%11,63240.06%
AMAT250117P001350002024-02-23 10:32AM EST135.004.704.604.85-0.20-4.08%11,05539.30%
AMAT250117P001400002024-02-22 3:21PM EST140.005.355.405.650.00-551,64738.59%
AMAT250117P001450002024-02-21 11:38AM EST145.007.606.256.750.00-3963738.36%
AMAT250117P001500002024-02-23 2:19PM EST150.007.407.307.60+0.20+2.78%221,51837.32%
AMAT250117P001550002024-02-22 1:27PM EST155.008.308.458.800.00-238236.83%
AMAT250117P001600002024-02-22 3:31PM EST160.009.659.7010.200.00-5091736.47%
AMAT250117P001650002024-02-23 9:30AM EST165.0011.0010.9011.60+0.10+0.92%262935.88%
AMAT250117P001700002024-02-23 2:54PM EST170.0012.7512.4513.10+0.30+2.41%1219935.24%
AMAT250117P001750002024-02-22 2:36PM EST175.0014.0514.3014.850.00-12236834.80%
AMAT250117P001800002024-02-23 1:35PM EST180.0016.1516.0016.50+0.55+3.53%1624133.99%
AMAT250117P001850002024-02-23 11:40AM EST185.0018.2518.0018.50+0.55+3.11%334633.50%
AMAT250117P001900002024-02-23 10:06AM EST190.0020.3820.2020.70+0.58+2.93%126233.08%
AMAT250117P001950002024-02-22 11:46AM EST195.0022.2322.5023.150.00-115332.80%
AMAT250117P002000002024-02-23 3:36PM EST200.0025.2524.9525.70+0.60+2.43%96032.44%
AMAT250117P002100002024-02-23 10:52AM EST210.0030.3730.3031.05+0.57+1.91%13531.43%
AMAT250117P002200002024-02-22 10:17AM EST220.0034.9536.2536.950.00-2330.34%
AMAT250117P002300002024-02-13 12:55PM EST230.0054.8542.7043.400.00-5929.15%
AMAT250117P002400002023-12-26 1:28PM EST240.0075.5072.2574.750.00--060.47%
AMAT250117P002500002024-02-16 9:30AM EST250.0057.6057.4559.550.00-31829.38%
AMAT250117P002600002024-02-16 9:30AM EST260.0064.5565.4066.950.00-31427.05%