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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT260116C000700002024-02-22 10:17AM EST70.00136.34130.00134.000.00-12460.85%
AMAT260116C000750002023-11-21 3:39PM EST75.0081.0091.0594.650.00--20.00%
AMAT260116C000800002024-02-15 11:59AM EST80.00114.20121.50126.500.00-21759.96%
AMAT260116C000850002024-01-17 11:50AM EST85.0075.18119.85123.200.00-5763.04%
AMAT260116C000900002024-02-02 12:04PM EST90.0086.60113.50117.400.00-17556.92%
AMAT260116C000950002024-02-09 11:36AM EST95.0096.43109.70112.750.00-1755.49%
AMAT260116C001000002024-02-16 10:56AM EST100.00111.31106.00108.550.00-21254.61%
AMAT260116C001050002024-02-13 10:49AM EST105.0088.54102.10104.500.00-22353.58%
AMAT260116C001100002024-02-20 1:44PM EST110.0089.9697.65100.550.00-181352.08%
AMAT260116C001150002023-12-28 1:25PM EST115.0064.3164.5068.150.00-11220.00%
AMAT260116C001200002024-02-13 9:35AM EST120.0074.0090.5092.900.00-31650.67%
AMAT260116C001250002024-02-16 3:35PM EST125.0091.3587.0089.200.00-155951.67%
AMAT260116C001300002024-02-20 2:18PM EST130.0076.3083.2085.400.00-17950.52%
AMAT260116C001350002024-02-22 9:36AM EST135.0082.3079.7082.000.00-33449.89%
AMAT260116C001400002024-02-16 12:26PM EST140.0083.5576.1578.550.00-14949.12%
AMAT260116C001450002024-02-22 10:14AM EST145.0077.7573.0575.25+0.25+0.32%112348.46%
AMAT260116C001500002024-02-23 12:30PM EST150.0072.1070.3571.95-1.15-1.57%113747.73%
AMAT260116C001550002024-02-22 11:23AM EST155.0070.0066.8568.750.00-119947.06%
AMAT260116C001600002024-02-21 1:56PM EST160.0065.7463.5065.65+7.94+13.74%140846.42%
AMAT260116C001650002024-02-22 11:44AM EST165.0064.2960.5562.650.00-112145.83%
AMAT260116C001700002024-02-23 9:40AM EST170.0061.5857.7059.75-0.67-1.08%111145.28%
AMAT260116C001750002024-02-20 3:36PM EST175.0049.1055.1056.900.00-24926444.71%
AMAT260116C001800002024-02-20 11:35AM EST180.0046.2052.3054.200.00-511844.23%
AMAT260116C001850002024-02-23 3:54PM EST185.0051.2549.9051.60-2.16-4.04%122,03343.77%
AMAT260116C001900002024-02-22 10:27AM EST190.0050.0147.3549.050.00-64343.30%
AMAT260116C001950002024-02-23 12:32PM EST195.0046.6545.4546.70-3.37-6.74%78542.95%
AMAT260116C002000002024-02-22 3:58PM EST200.0045.9043.2044.350.00-5525942.53%
AMAT260116C002100002024-02-22 1:00PM EST210.0040.3238.3539.90-1.68-4.00%110141.73%
AMAT260116C002200002024-02-21 11:32AM EST220.0030.7034.7536.350.00-119941.51%
AMAT260116C002300002024-02-22 3:39PM EST230.0033.7031.0532.650.00-17640.89%
AMAT260116C002400002024-02-23 2:03PM EST240.0028.6027.5028.90-1.60-5.30%18039.98%
AMAT260116C002500002024-02-23 3:59PM EST250.0025.3524.2525.80-1.97-7.21%311139.43%
AMAT260116C002600002024-02-23 3:24PM EST260.0022.7521.6023.10-2.25-9.00%107939.04%
AMAT260116C002700002024-02-22 10:28AM EST270.0021.2020.1521.000.00-1139.00%
AMAT260116C002800002024-02-22 10:26AM EST280.0019.3517.9518.750.00-7738.63%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT260116P000700002024-02-20 10:27AM EST70.001.711.051.650.00-14246.72%
AMAT260116P000750002024-02-16 9:30AM EST75.001.561.311.900.00-11645.23%
AMAT260116P000800002024-02-14 10:29AM EST80.002.121.412.200.00-31043.95%
AMAT260116P000850002024-02-20 11:02AM EST85.002.401.932.750.00-24243.60%
AMAT260116P000900002024-02-16 9:48AM EST90.002.792.313.200.00-43842.65%
AMAT260116P000950002024-02-22 2:33PM EST95.003.151.883.40-0.01-0.32%13340.78%
AMAT260116P001000002024-02-23 2:56PM EST100.003.663.504.45-0.49-11.81%14341.40%
AMAT260116P001050002024-02-16 9:30AM EST105.004.564.105.250.00-181640.99%
AMAT260116P001100002024-02-22 10:14AM EST110.004.814.755.900.00-142740.05%
AMAT260116P001150002024-02-21 10:27AM EST115.006.505.506.950.00-15139.86%
AMAT260116P001200002024-02-20 1:15PM EST120.007.416.307.600.00-45638.72%
AMAT260116P001250002024-02-20 12:03PM EST125.007.557.257.80-1.25-14.20%49236.73%
AMAT260116P001300002024-02-20 10:07AM EST130.009.508.259.550.00-25537.38%
AMAT260116P001350002024-02-16 9:30AM EST135.009.709.3510.750.00-14636.90%
AMAT260116P001400002024-02-23 1:40PM EST140.0010.7610.5511.00+0.04+0.37%222434.93%
AMAT260116P001450002024-02-12 12:39PM EST145.0013.8511.8013.250.00-2816835.73%
AMAT260116P001500002024-02-21 1:25PM EST150.0014.7513.2014.700.00-630835.25%
AMAT260116P001550002024-02-12 11:15AM EST155.0017.4214.7015.350.00-1022333.69%
AMAT260116P001600002024-02-20 12:03PM EST160.0018.7016.3017.250.00-127433.57%
AMAT260116P001650002024-02-22 12:17PM EST165.0017.6017.9518.950.00-256133.09%
AMAT260116P001700002024-02-15 2:26PM EST170.0022.1019.7521.250.00-1116433.15%
AMAT260116P001750002024-02-23 10:22AM EST175.0021.2521.6023.10-4.20-16.50%14813232.61%
AMAT260116P001800002024-02-15 10:25AM EST180.0027.2023.6024.350.00-118831.37%
AMAT260116P001850002024-02-16 1:54PM EST185.0024.7025.5526.200.00-61130.66%
AMAT260116P001900002024-02-22 10:27AM EST190.0027.1927.8029.400.00-31931.16%
AMAT260116P002000002024-02-23 10:10AM EST200.0033.2032.5533.35+0.85+2.63%11329.47%
AMAT260116P002100002024-02-16 10:41AM EST210.0037.3037.6539.000.00-1128.99%
AMAT260116P002200002024-02-20 9:30AM EST220.0044.8043.3044.200.00-3427.69%
AMAT260116P002400002024-02-16 10:00AM EST240.0055.3055.7557.450.00-1126.50%
AMAT260116P002500002024-02-16 10:44AM EST250.0061.9062.8064.150.00-1125.35%