UK markets close in 2 hours 8 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
212.88 +0.80 (+0.38%)
Pre-market: 09:22AM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250620C001300002024-04-08 1:14PM EDT130.0089.7386.6088.150.00-1845.47%
AMAT250620C001350002024-04-10 2:31PM EDT135.0085.9384.4086.400.00-2950.17%
AMAT250620C001400002024-05-10 11:41AM EDT140.0079.800.000.000.00-120.00%
AMAT250620C001450002024-05-01 9:36AM EDT145.0066.600.000.000.00-120.00%
AMAT250620C001500002024-05-07 9:37AM EDT150.0074.060.000.000.00-180.00%
AMAT250620C001550002024-04-11 10:56AM EDT155.0071.6069.7070.600.00-1246.48%
AMAT250620C001600002024-05-17 11:35AM EDT160.0068.280.000.000.00-190.00%
AMAT250620C001700002024-05-17 2:36PM EDT170.0059.250.000.000.00-3100.00%
AMAT250620C001750002024-04-23 9:59AM EDT175.0042.780.000.000.00-340.00%
AMAT250620C001800002024-04-26 3:29PM EDT180.0049.790.000.000.00-1210.00%
AMAT250620C001850002024-05-16 3:33PM EDT185.0053.110.000.000.00-93940.00%
AMAT250620C001900002024-05-15 1:37PM EDT190.0051.250.000.000.00-25300.00%
AMAT250620C001950002024-05-06 3:37PM EDT195.0044.600.000.000.00-440.00%
AMAT250620C002000002024-05-17 10:05AM EDT200.0043.300.000.000.00-5500.00%
AMAT250620C002100002024-05-16 3:38PM EDT210.0039.850.000.000.00-143730.00%
AMAT250620C002200002024-05-16 11:21AM EDT220.0036.300.000.000.00-9370.78%
AMAT250620C002300002024-05-17 10:05AM EDT230.0029.100.000.000.00-5931.56%
AMAT250620C002400002024-05-16 3:30PM EDT240.0027.270.000.000.00-2563.13%
AMAT250620C002500002024-05-09 2:59PM EDT250.0020.950.000.000.00-16603.13%
AMAT250620C002600002024-05-14 2:10PM EDT260.0018.700.000.000.00-5663.13%
AMAT250620C002700002024-05-10 11:20AM EDT270.0016.900.000.000.00-161576.25%
AMAT250620C002800002024-05-16 9:30AM EDT280.0016.550.000.000.00-1266.25%
AMAT250620C002900002024-05-15 10:43AM EDT290.0013.650.000.000.00-20646.25%
AMAT250620C003000002024-05-15 10:49AM EDT300.0012.000.000.000.00-1011356.25%
AMAT250620C003100002024-05-08 2:38PM EDT310.009.000.000.000.00-71196.25%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250620P000950002024-05-17 2:22PM EDT95.000.950.000.000.00-101312.50%
AMAT250620P001000002024-05-08 9:30AM EDT100.001.680.000.000.00--112.50%
AMAT250620P001050002024-04-30 1:17PM EDT105.001.950.000.000.00-13612.50%
AMAT250620P001100002024-05-17 9:30AM EDT110.001.420.000.000.00-13112.50%
AMAT250620P001150002024-05-17 9:30AM EDT115.001.730.000.000.00-1512.50%
AMAT250620P001200002024-05-14 3:43PM EDT120.002.740.000.000.00-12012.50%
AMAT250620P001250002024-05-15 2:45PM EDT125.002.880.000.000.00-101112.50%
AMAT250620P001300002024-05-17 3:57PM EDT130.003.090.000.000.00-1026812.50%
AMAT250620P001350002024-04-30 1:50PM EDT135.005.800.000.000.00-31616.25%
AMAT250620P001400002024-05-17 10:01AM EDT140.004.400.000.000.00-15706.25%
AMAT250620P001450002024-05-17 12:37PM EDT145.004.900.000.000.00-21486.25%
AMAT250620P001500002024-05-14 12:15PM EDT150.007.250.000.000.00-92376.25%
AMAT250620P001550002024-04-29 3:07PM EDT155.009.800.000.000.00-44776.25%
AMAT250620P001600002024-05-16 3:45PM EDT160.008.000.000.000.00-62776.25%
AMAT250620P001650002024-05-14 12:21PM EDT165.0010.750.000.000.00-362016.25%
AMAT250620P001700002024-05-16 9:50AM EDT170.0010.030.000.000.00-5113.13%
AMAT250620P001750002024-05-17 2:09PM EDT175.0012.000.000.000.00-101133.13%
AMAT250620P001800002024-05-17 9:44AM EDT180.0012.950.000.000.00-1963.13%
AMAT250620P001850002024-05-17 10:24AM EDT185.0014.850.000.000.00-13833.13%
AMAT250620P001900002024-05-16 1:53PM EDT190.0016.500.000.000.00-3413.13%
AMAT250620P001950002024-05-15 3:46PM EDT195.0018.500.000.000.00-40901.56%
AMAT250620P002000002024-05-17 2:23PM EDT200.0021.340.000.000.00-31711.56%
AMAT250620P002100002024-05-15 12:59PM EDT210.0025.700.000.000.00-11700.20%
AMAT250620P002200002024-05-17 2:23PM EDT220.0031.240.000.000.00-3360.00%
AMAT250620P002300002024-05-15 2:13PM EDT230.0035.350.000.000.00-12180.00%
AMAT250620P002500002024-04-11 3:26PM EDT250.0051.4551.9553.450.00--232.35%