UK markets open in 2 hours 39 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.43-0.28 (-0.26%)
At close: 04:00PM EST
106.91 +0.48 (+0.45%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250117C000375002022-10-20 9:42AM EST37.5047.5069.7072.600.00-1055.31%
AMAT250117C000400002022-10-17 9:54AM EST40.0041.9066.8569.750.00--10058.80%
AMAT250117C000425002022-10-25 8:32AM EST42.5050.0068.7571.550.00-4569.39%
AMAT250117C000450002022-11-09 12:12PM EST45.0056.5065.0567.800.00-1660.49%
AMAT250117C000500002022-12-02 10:17AM EST50.0061.1561.3564.000.00-2559.22%
AMAT250117C000550002022-12-05 10:19AM EST55.0058.3757.8560.30-3.63-5.85%2558.07%
AMAT250117C000600002022-12-05 9:36AM EST60.0055.3554.2556.70+5.35+10.70%2556.58%
AMAT250117C000650002022-11-14 3:33PM EST65.0054.5750.9053.550.00-25355.81%
AMAT250117C000700002022-11-10 2:13PM EST70.0047.0147.5050.450.00-24854.71%
AMAT250117C000750002022-11-14 3:21PM EST75.0048.1544.4047.050.00-33453.37%
AMAT250117C000775002022-10-10 11:31AM EST77.5022.1033.4036.350.00--135.03%
AMAT250117C000800002022-11-14 10:22AM EST80.0045.4041.3043.250.00-32251.41%
AMAT250117C000825002022-11-11 2:45PM EST82.5045.0139.7542.750.00-2151.85%
AMAT250117C000850002022-12-01 10:45AM EST85.0039.4638.4041.100.00-26651.22%
AMAT250117C000875002022-11-11 2:56PM EST87.5042.6136.9038.900.00-32951.83%
AMAT250117C000900002022-12-05 12:10PM EST90.0036.6035.5537.50+0.12+0.33%14051.28%
AMAT250117C000925002022-11-17 10:45AM EST92.5034.5034.2036.100.00-1350.68%
AMAT250117C000950002022-11-17 1:20PM EST95.0033.7733.0034.900.00-11050.41%
AMAT250117C000975002022-11-11 3:19PM EST97.5036.2531.7034.450.00-3451.46%
AMAT250117C001000002022-12-05 10:13AM EST100.0031.4530.5032.40-1.95-5.84%32449.54%
AMAT250117C001050002022-11-22 12:10PM EST105.0030.3528.1030.950.00-12250.31%
AMAT250117C001100002022-12-05 9:30AM EST110.0026.8125.8027.70-0.24-0.89%12947.78%
AMAT250117C001150002022-12-02 11:24AM EST115.0024.9023.8525.600.00-12047.07%
AMAT250117C001200002022-12-01 9:38AM EST120.0025.3221.7523.750.00-15846.61%
AMAT250117C001250002022-12-02 11:26AM EST125.0021.0019.9022.000.00-32246.14%
AMAT250117C001300002022-11-29 2:13PM EST130.0018.3918.4020.150.00-22345.35%
AMAT250117C001350002022-12-02 3:07PM EST135.0017.9517.3518.450.00-414544.66%
AMAT250117C001400002022-12-05 12:45PM EST140.0016.1515.5517.60+0.06+0.37%101045.20%
AMAT250117C001450002022-12-05 9:54AM EST145.0014.5014.5515.75-0.34-2.29%114143.97%
AMAT250117C001500002022-11-30 1:43PM EST150.0013.6513.3014.300.00-2210643.25%
AMAT250117C001550002022-12-05 3:58PM EST155.0012.1811.2513.15-0.87-6.67%1842.90%
AMAT250117C001600002022-12-05 3:58PM EST160.0011.1810.2012.15-1.32-10.56%1442.67%
AMAT250117C001650002022-12-02 10:17AM EST165.0010.159.1510.650.00-83641.45%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250117P000375002022-12-01 1:11PM EST37.501.630.992.390.00-28451.54%
AMAT250117P000400002022-11-29 1:46PM EST40.002.171.292.250.00-2752.49%
AMAT250117P000425002022-11-29 1:44PM EST42.502.451.602.600.00-2551.70%
AMAT250117P000450002022-11-29 1:48PM EST45.002.821.942.830.00-21150.15%
AMAT250117P000475002022-10-10 11:53AM EST47.505.803.654.600.00-1253.59%
AMAT250117P000500002022-11-30 2:02PM EST50.003.402.683.700.00-122,52448.94%
AMAT250117P000550002022-11-11 12:23PM EST55.004.453.604.550.00-11747.21%
AMAT250117P000600002022-11-28 1:32PM EST60.005.484.605.600.00-104145.90%
AMAT250117P000650002022-11-23 9:57AM EST65.006.255.756.700.00-51144.43%
AMAT250117P000700002022-11-29 11:39AM EST70.008.156.908.200.00-19943.76%
AMAT250117P000725002022-11-14 12:43PM EST72.509.257.608.850.00-1443.03%
AMAT250117P000750002022-11-18 10:24AM EST75.009.558.309.700.00-14142.72%
AMAT250117P000775002022-11-14 2:23PM EST77.509.669.1010.400.00-138941.97%
AMAT250117P000800002022-11-01 1:06PM EST80.0014.459.7511.350.00-62541.73%
AMAT250117P000825002022-10-31 12:57PM EST82.5016.2011.2012.650.00-12142.13%
AMAT250117P000850002022-11-28 10:37AM EST85.0013.1011.3012.900.00-524940.27%
AMAT250117P000875002022-10-18 2:52PM EST87.5023.9013.5015.200.00-2342.46%
AMAT250117P000900002022-11-29 9:50AM EST90.0014.9213.5514.900.00-16139.47%
AMAT250117P000925002022-12-02 2:47PM EST92.5015.2514.5515.850.00-505438.87%
AMAT250117P000950002022-11-07 2:42PM EST95.0019.6015.7516.750.00-1438.14%
AMAT250117P000975002022-11-15 11:28AM EST97.5016.8216.5517.950.00-1137.88%
AMAT250117P001000002022-12-05 12:54PM EST100.0018.2217.6519.10-1.03-5.35%11437.46%
AMAT250117P001050002022-11-30 12:09PM EST105.0021.6019.8521.500.00-61536.61%
AMAT250117P001100002022-11-22 12:03PM EST110.0023.7022.4024.000.00-32235.69%
AMAT250117P001150002022-11-30 9:44AM EST115.0026.5724.8526.600.00-11234.69%
AMAT250117P001200002022-11-28 3:36PM EST120.0030.4027.3529.450.00-2023433.86%
AMAT250117P001250002022-12-02 3:07PM EST125.0031.3030.4032.150.00-1519332.54%
AMAT250117P001300002022-11-25 12:09PM EST130.0034.8533.5535.700.00-121532.37%
AMAT250117P001350002022-11-17 3:11PM EST135.0039.8536.6538.850.00-21731.29%
AMAT250117P001400002022-10-13 8:42AM EST140.0068.6238.3541.350.00--428.79%
AMAT250117P001450002022-11-22 1:17PM EST145.0045.2043.9546.000.00-515429.83%
AMAT250117P001550002022-11-18 12:13PM EST155.0054.3551.8553.850.00-4428.67%