UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.83+0.72 (+0.59%)
At close: 04:00PM EDT
122.84 +0.01 (+0.01%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230406C000700002023-02-27 3:40PM EDT70.0043.5852.5053.350.00--10194.14%
AMAT230406C000900002023-03-16 1:48PM EDT90.0031.9832.6033.350.00--2122.27%
AMAT230406C000950002023-03-20 2:31PM EDT95.0029.4527.5528.450.00--6106.45%
AMAT230406C000990002023-03-17 3:27PM EDT99.0024.2323.5524.300.00--283.20%
AMAT230406C001000002023-03-30 10:59AM EDT100.0022.9722.5023.400.00-51083.01%
AMAT230406C001010002023-03-24 1:26PM EDT101.0018.8521.6022.450.00--686.72%
AMAT230406C001020002023-03-31 3:45PM EDT102.0020.6020.6521.35+2.95+16.71%1880.96%
AMAT230406C001030002023-03-24 12:01PM EDT103.0017.3019.5520.350.00--272.85%
AMAT230406C001040002023-03-28 10:07AM EDT104.0013.8018.6519.450.00-4977.64%
AMAT230406C001050002023-03-30 9:47AM EDT105.0017.5717.6518.450.00-12373.93%
AMAT230406C001060002023-03-24 12:01PM EDT106.0014.5016.6517.350.00--266.80%
AMAT230406C001070002023-03-28 12:15PM EDT107.0010.3815.7016.550.00-1171.00%
AMAT230406C001090002023-03-31 2:27PM EDT109.0013.3313.7014.50+1.88+16.42%4162.11%
AMAT230406C001100002023-03-31 3:19PM EDT110.0013.1012.7513.40+0.20+1.55%52257.03%
AMAT230406C001110002023-03-31 2:29PM EDT111.0011.4811.7012.60+2.13+22.78%16656.84%
AMAT230406C001120002023-03-31 2:34PM EDT112.0010.5510.8511.60+1.25+13.44%101055.96%
AMAT230406C001130002023-03-30 10:00AM EDT113.0010.009.7510.550.00-12362.31%
AMAT230406C001140002023-03-30 11:20AM EDT114.009.438.909.400.00-21953.47%
AMAT230406C001150002023-03-31 3:38PM EDT115.008.107.858.55+0.70+9.46%495053.17%
AMAT230406C001160002023-03-31 3:29PM EDT116.007.457.007.50+0.50+7.19%812947.27%
AMAT230406C001170002023-03-31 1:17PM EDT117.006.156.106.70-0.25-3.91%1111047.27%
AMAT230406C001180002023-03-31 3:47PM EDT118.005.055.255.70-0.65-11.40%1319342.26%
AMAT230406C001190002023-03-31 3:37PM EDT119.004.554.554.80+0.15+3.41%3116539.11%
AMAT230406C001200002023-03-31 3:54PM EDT120.003.603.704.000.00-5641637.28%
AMAT230406C001210002023-03-31 3:46PM EDT121.002.923.103.25-0.38-11.52%6613735.55%
AMAT230406C001220002023-03-31 3:56PM EDT122.002.502.502.60+0.05+2.04%26127734.50%
AMAT230406C001230002023-03-31 3:56PM EDT123.001.921.962.04-0.03-1.54%47623233.79%
AMAT230406C001240002023-03-31 3:55PM EDT124.001.421.491.56-0.11-7.19%17933233.15%
AMAT230406C001250002023-03-31 3:58PM EDT125.001.201.111.20+0.03+2.56%43439633.30%
AMAT230406C001260002023-03-31 3:53PM EDT126.000.640.800.90-0.37-36.63%8217433.30%
AMAT230406C001270002023-03-31 3:45PM EDT127.000.520.560.64-0.31-37.35%5927732.84%
AMAT230406C001280002023-03-31 3:42PM EDT128.000.360.400.45-0.14-28.00%6613132.67%
AMAT230406C001290002023-03-31 3:54PM EDT129.000.250.270.32-0.10-28.57%8114532.81%
AMAT230406C001300002023-03-31 3:55PM EDT130.000.180.180.22-0.09-33.33%16542532.91%
AMAT230406C001310002023-03-31 3:20PM EDT131.000.140.130.16-0.06-30.00%2823033.50%
AMAT230406C001320002023-03-31 3:54PM EDT132.000.090.080.11-0.05-35.71%2310633.79%
AMAT230406C001330002023-03-31 3:22PM EDT133.000.070.060.08-0.03-30.00%658034.38%
AMAT230406C001340002023-03-31 10:58AM EDT134.000.050.040.06-0.03-37.50%11135.35%
AMAT230406C001350002023-03-31 3:28PM EDT135.000.040.030.05-0.02-33.33%1218536.72%
AMAT230406C001360002023-03-30 10:57AM EDT136.000.060.020.080.00-232342.19%
AMAT230406C001370002023-03-27 11:04AM EDT137.000.050.010.040.00--540.04%
AMAT230406C001390002023-03-24 10:09AM EDT139.000.160.000.030.00--142.97%
AMAT230406C001400002023-03-29 3:33PM EDT140.000.030.000.030.00-111644.92%
AMAT230406C001450002023-03-23 3:04PM EDT145.000.050.000.030.00--5850.78%
AMAT230406C001500002023-03-14 11:39AM EDT150.000.050.000.060.00--3164.84%
AMAT230406C001550002023-03-21 9:44AM EDT155.000.030.000.020.00--965.63%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230406P000600002023-03-24 11:44AM EDT60.000.020.000.010.00--5181.25%
AMAT230406P000800002023-03-15 11:00AM EDT80.000.060.000.030.00--1121.88%
AMAT230406P000850002023-03-01 11:03AM EDT85.000.130.000.030.00--1106.25%
AMAT230406P000900002023-03-23 2:52PM EDT90.000.050.000.030.00--2991.41%
AMAT230406P000910002023-03-27 3:24PM EDT91.000.030.000.030.00--288.28%
AMAT230406P000920002023-03-27 1:47PM EDT92.000.030.000.030.00--185.94%
AMAT230406P000950002023-03-28 10:31AM EDT95.000.050.000.010.00-27168.75%
AMAT230406P000960002023-03-29 11:16AM EDT96.000.020.000.320.00-34101.56%
AMAT230406P000970002023-03-30 1:28PM EDT97.000.010.000.090.00-2281.25%
AMAT230406P000990002023-03-29 10:08AM EDT99.000.040.000.060.00-23971.09%
AMAT230406P001000002023-03-30 3:28PM EDT100.000.020.000.080.00-1116270.70%
AMAT230406P001010002023-03-29 10:42AM EDT101.000.060.010.090.00-61269.53%
AMAT230406P001020002023-03-28 10:35AM EDT102.000.220.000.030.00-11057.03%
AMAT230406P001030002023-03-28 3:04PM EDT103.000.030.020.03-0.20-86.96%33057.81%
AMAT230406P001040002023-03-31 10:47AM EDT104.000.030.020.03-0.01-25.00%19955.08%
AMAT230406P001050002023-03-31 11:02AM EDT105.000.030.000.03-0.01-25.00%521653.52%
AMAT230406P001060002023-03-31 11:48AM EDT106.000.040.030.04-0.04-50.00%14851.95%
AMAT230406P001070002023-03-30 11:47AM EDT107.000.060.020.040.00-15049.81%
AMAT230406P001080002023-03-31 12:35PM EDT108.000.040.030.05-0.04-50.00%217548.44%
AMAT230406P001090002023-03-31 12:03PM EDT109.000.060.040.06-0.03-33.33%10913546.68%
AMAT230406P001100002023-03-31 11:21AM EDT110.000.070.010.07-0.03-30.00%1480444.73%
AMAT230406P001110002023-03-31 3:02PM EDT111.000.080.060.08-0.05-38.46%96442.58%
AMAT230406P001120002023-03-31 3:26PM EDT112.000.090.080.11-0.09-50.00%3110441.90%
AMAT230406P001130002023-03-31 3:59PM EDT113.000.120.120.13-0.13-52.00%2321239.84%
AMAT230406P001140002023-03-31 3:46PM EDT114.000.190.150.18-0.09-32.14%446139.16%
AMAT230406P001150002023-03-31 3:46PM EDT115.000.220.200.23-0.15-40.54%2812637.79%
AMAT230406P001160002023-03-31 3:46PM EDT116.000.330.260.31-0.14-29.79%5723736.87%
AMAT230406P001170002023-03-31 3:58PM EDT117.000.370.360.41-0.26-41.27%47531835.84%
AMAT230406P001180002023-03-31 3:54PM EDT118.000.570.490.58-0.28-32.94%28025935.74%
AMAT230406P001190002023-03-31 3:58PM EDT119.000.690.670.74-0.38-35.51%10729334.42%
AMAT230406P001200002023-03-31 3:52PM EDT120.001.100.820.94-0.35-24.14%14014433.06%
AMAT230406P001210002023-03-31 3:54PM EDT121.001.351.191.26-0.40-22.86%57410932.81%
AMAT230406P001220002023-03-31 3:59PM EDT122.001.591.551.69-0.68-29.96%1,36321633.20%
AMAT230406P001230002023-03-31 3:59PM EDT123.002.001.982.09-0.77-27.80%49922831.89%
AMAT230406P001240002023-03-31 3:54PM EDT124.002.742.532.63-0.56-16.97%1277831.54%
AMAT230406P001250002023-03-31 3:37PM EDT125.003.253.103.25-0.65-16.67%264831.23%
AMAT230406P001260002023-03-31 3:54PM EDT126.004.253.804.00-0.40-8.60%158731.98%
AMAT230406P001270002023-03-30 9:54AM EDT127.005.604.554.750.00-81831.54%
AMAT230406P001280002023-03-30 10:59AM EDT128.005.705.205.700.00-35134.62%
AMAT230406P001290002023-03-31 1:17PM EDT129.006.606.106.50-0.40-5.71%6833.15%
AMAT230406P001300002023-03-28 10:56AM EDT130.008.156.957.50-5.50-40.29%34536.72%
AMAT230406P001310002023-03-30 3:21PM EDT131.008.857.958.650.00-4844.82%
AMAT230406P001320002023-03-30 10:14AM EDT132.009.958.759.500.00-81443.56%
AMAT230406P001330002023-03-29 1:39PM EDT133.0014.109.8010.550.00-10048.58%
AMAT230406P001340002023-03-31 3:54PM EDT134.0011.6510.7011.45-3.41-22.64%2047.95%
AMAT230406P001350002023-03-22 9:49AM EDT135.0014.2511.6512.450.00--1151.07%
AMAT230406P001360002023-03-28 10:00AM EDT136.0018.5512.8013.500.00-1056.15%
AMAT230406P001370002023-03-23 10:38AM EDT137.0013.9013.7514.550.00--061.23%
AMAT230406P001380002023-03-31 1:17PM EDT138.0015.4014.8015.50-3.20-17.20%2062.11%
AMAT230406P001430002023-03-24 11:56AM EDT143.0023.7019.7020.600.00--080.66%
AMAT230406P001550002023-03-24 9:53AM EDT155.0034.0531.7032.450.00--0102.64%