UK markets close in 2 hours 2 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.08-1.95 (-0.91%)
At close: 04:00PM EDT
212.00 -0.08 (-0.04%)
Pre-market: 09:27AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250321C001000002024-03-28 10:29AM EDT100.00108.30106.10109.500.00-140.00%
AMAT250321C001250002024-03-19 11:36AM EDT125.0082.4576.7577.850.00-550.00%
AMAT250321C001400002024-05-03 9:45AM EDT140.0073.000.000.000.00-5120.00%
AMAT250321C001450002024-05-17 3:59PM EDT145.0075.110.000.000.00-160.00%
AMAT250321C001550002024-05-03 11:26AM EDT155.0062.130.000.000.00-110.00%
AMAT250321C001600002024-05-14 1:02PM EDT160.0062.060.000.000.00-250.00%
AMAT250321C001650002024-04-15 12:07PM EDT165.0062.2363.7565.750.00-12753.77%
AMAT250321C001700002024-04-18 11:53AM EDT170.0047.9555.4057.250.00--146.21%
AMAT250321C001750002024-05-17 1:12PM EDT175.0053.240.000.000.00-1260.00%
AMAT250321C001800002024-05-10 10:23AM EDT180.0049.330.000.000.00-1150.00%
AMAT250321C001850002024-04-26 12:21PM EDT185.0041.000.000.000.00-10100.00%
AMAT250321C001900002024-05-15 2:19PM EDT190.0047.350.000.000.00-120.00%
AMAT250321C001950002024-05-16 12:04PM EDT195.0044.170.000.000.00-5120.00%
AMAT250321C002000002024-05-17 3:37PM EDT200.0038.000.000.000.00-101580.00%
AMAT250321C002100002024-05-15 3:32PM EDT210.0036.000.000.000.00-1130.00%
AMAT250321C002200002024-05-15 3:58PM EDT220.0031.600.000.000.00-52240.78%
AMAT250321C002300002024-05-17 1:44PM EDT230.0023.150.000.000.00-5301.56%
AMAT250321C002400002024-05-15 12:01PM EDT240.0021.800.000.000.00-4593.13%
AMAT250321C002500002024-05-17 2:46PM EDT250.0016.060.000.000.00-3373.13%
AMAT250321C002600002024-05-14 9:30AM EDT260.0012.150.000.000.00-1616.25%
AMAT250321C002700002024-05-01 2:14PM EDT270.009.400.000.000.00-17316.25%
AMAT250321C002800002024-05-17 3:56PM EDT280.009.800.000.000.00-15546.25%
AMAT250321C002900002024-05-15 10:41AM EDT290.009.600.000.000.00-25486.25%
AMAT250321C003000002024-05-17 9:48AM EDT300.007.250.000.000.00-1296.25%
AMAT250321C003100002024-05-02 11:59AM EDT310.004.730.000.000.00-5256.25%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250321P000950002024-05-13 11:44AM EDT95.000.610.000.000.00-105212.50%
AMAT250321P001000002024-05-15 11:11AM EDT100.000.790.000.000.00-65512.50%
AMAT250321P001050002024-05-13 11:44AM EDT105.000.940.000.000.00-105012.50%
AMAT250321P001100002024-05-09 1:05PM EDT110.001.390.000.000.00-108212.50%
AMAT250321P001150002024-04-19 2:33PM EDT115.002.640.000.000.00-1812.50%
AMAT250321P001200002024-05-08 10:12AM EDT120.002.150.000.000.00-34812.50%
AMAT250321P001250002024-04-25 1:48PM EDT125.003.050.000.000.00-5712.50%
AMAT250321P001300002024-05-15 2:43PM EDT130.002.170.000.000.00-107012.50%
AMAT250321P001350002024-05-17 12:26PM EDT135.002.440.000.000.00-22212.50%
AMAT250321P001400002024-05-16 10:25AM EDT140.002.840.000.000.00-23512.50%
AMAT250321P001450002024-05-14 3:55PM EDT145.004.330.000.000.00-266.25%
AMAT250321P001500002024-05-15 12:21PM EDT150.004.650.000.000.00-1386.25%
AMAT250321P001550002024-05-09 2:30PM EDT155.006.800.000.000.00-1446.25%
AMAT250321P001600002024-05-16 10:06AM EDT160.006.000.000.000.00-11836.25%
AMAT250321P001650002024-05-17 9:30AM EDT165.006.500.000.000.00-2426.25%
AMAT250321P001700002024-05-16 3:34PM EDT170.008.070.000.000.00-61356.25%
AMAT250321P001750002024-04-30 11:02AM EDT175.0012.950.000.000.00-26543.13%
AMAT250321P001800002024-05-17 3:56PM EDT180.0010.900.000.000.00-23943.13%
AMAT250321P001850002024-05-17 11:27AM EDT185.0011.890.000.000.00-2223.13%
AMAT250321P001900002024-05-02 3:09PM EDT190.0020.500.000.000.00-50553.13%
AMAT250321P001950002024-04-23 11:53AM EDT195.0024.900.000.000.00-27391.56%
AMAT250321P002000002024-05-15 11:05AM EDT200.0018.550.000.000.00-11151.56%
AMAT250321P002100002024-05-17 10:06AM EDT210.0022.400.000.000.00-33220.39%
AMAT250321P002200002024-05-14 12:28PM EDT220.0030.500.000.000.00-6350.00%
AMAT250321P002300002024-05-15 12:01PM EDT230.0033.600.000.000.00-230.00%
AMAT250321P002400002024-05-15 12:01PM EDT240.0039.750.000.000.00--30.00%