UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.23-6.09 (-4.43%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT210625C000850002021-06-08 3:26PM EDT85.0050.7044.0048.500.00-221112126.56%
AMAT210625C000900002021-05-17 2:31PM EDT90.0032.9545.1549.000.00--0362.21%
AMAT210625C001000002021-06-17 12:58PM EDT100.0036.0029.3033.450.00-27107.62%
AMAT210625C001040002021-05-24 11:09AM EDT104.0030.5524.8529.500.00--2181.84%
AMAT210625C001050002021-05-19 10:13AM EDT105.0017.8523.8028.500.00--1176.61%
AMAT210625C001060002021-05-25 9:40AM EDT106.0032.0523.2027.500.00--184.77%
AMAT210625C001100002021-05-19 1:34PM EDT110.0015.8019.0523.500.00-506762.11%
AMAT210625C001150002021-05-24 2:54PM EDT115.0020.7914.1018.500.00-21651.56%
AMAT210625C001160002021-05-18 9:35AM EDT116.0011.300.000.000.00--30.00%
AMAT210625C001180002021-05-21 12:34PM EDT118.0014.1511.2015.50-5.35-27.44%37109.67%
AMAT210625C001190002021-06-16 1:47PM EDT119.0019.5510.3014.500.00-22104.49%
AMAT210625C001200002021-06-08 2:46PM EDT120.0015.789.0012.800.00-205584.72%
AMAT210625C001210002021-05-19 11:07AM EDT121.007.358.2012.400.00-444992.09%
AMAT210625C001220002021-05-24 9:35AM EDT122.0012.007.0010.600.00-3415970.75%
AMAT210625C001230002021-06-18 2:24PM EDT123.009.017.409.40-4.99-35.64%129361.72%
AMAT210625C001240002021-06-18 2:24PM EDT124.008.146.809.95-7.41-47.65%121056.49%
AMAT210625C001250002021-06-18 3:58PM EDT125.006.855.457.40-6.65-49.26%126152.20%
AMAT210625C001260002021-06-10 1:14PM EDT126.0011.605.157.300.00-1863.48%
AMAT210625C001270002021-06-04 10:19AM EDT127.0013.774.506.450.00-51560.33%
AMAT210625C001280002021-06-18 3:42PM EDT128.004.553.604.75-4.20-48.00%341142.97%
AMAT210625C001290002021-06-18 3:01PM EDT129.004.343.354.20-7.16-62.26%387744.36%
AMAT210625C001300002021-06-18 3:18PM EDT130.003.422.943.45-3.69-51.90%1146841.80%
AMAT210625C001310002021-06-18 3:57PM EDT131.002.942.352.99-6.11-67.51%16946342.85%
AMAT210625C001320002021-06-18 3:59PM EDT132.002.252.002.47-3.60-61.54%4846542.16%
AMAT210625C001330002021-06-18 3:31PM EDT133.001.801.621.80-3.70-67.27%32810338.33%
AMAT210625C001340002021-06-18 3:41PM EDT134.001.601.271.59-2.90-64.44%29719940.63%
AMAT210625C001350002021-06-18 3:58PM EDT135.001.101.001.09-3.05-73.49%79819537.35%
AMAT210625C001360002021-06-18 3:55PM EDT136.000.900.750.89-2.60-74.29%91828338.21%
AMAT210625C001370002021-06-18 3:54PM EDT137.000.640.560.97-2.05-76.21%23922643.99%
AMAT210625C001380002021-06-18 3:53PM EDT138.000.620.420.73-1.68-73.04%24935343.02%
AMAT210625C001390002021-06-18 3:46PM EDT139.000.410.320.50-1.43-77.72%26030741.21%
AMAT210625C001400002021-06-18 3:46PM EDT140.000.270.270.33-1.20-81.63%67678639.55%
AMAT210625C001410002021-06-18 3:38PM EDT141.000.240.200.27-0.88-78.57%19533740.53%
AMAT210625C001420002021-06-18 3:00PM EDT142.000.180.170.35-0.67-78.82%33338546.39%
AMAT210625C001430002021-06-18 2:33PM EDT143.000.160.130.16-0.51-76.12%2735741.31%
AMAT210625C001440002021-06-18 2:23PM EDT144.000.130.110.13-0.31-70.45%15121742.19%
AMAT210625C001450002021-06-18 3:45PM EDT145.000.140.100.12-0.26-65.00%9949543.95%
AMAT210625C001460002021-06-18 3:58PM EDT146.000.110.080.11-0.24-68.57%265045.70%
AMAT210625C001470002021-06-18 3:18PM EDT147.000.100.070.10-0.13-56.52%23010047.27%
AMAT210625C001480002021-06-18 2:19PM EDT148.000.090.070.09-0.14-60.87%413148.63%
AMAT210625C001490002021-06-18 1:31PM EDT149.000.060.060.08-0.10-62.50%193450.00%
AMAT210625C001500002021-06-18 3:45PM EDT150.000.080.060.08-0.06-42.86%2320951.17%
AMAT210625C001525002021-06-18 2:17PM EDT152.500.050.040.23-0.05-50.00%35662.60%
AMAT210625C001550002021-06-18 2:27PM EDT155.000.050.000.36-0.03-37.50%67971.58%
AMAT210625C001600002021-06-18 2:03PM EDT160.000.030.000.92-0.03-50.00%56398.68%
AMAT210625C001650002021-06-18 3:33PM EDT165.000.020.000.28-0.04-66.67%401689.06%
AMAT210625C001700002021-06-17 2:40PM EDT170.000.030.000.480.00-3866107.42%
AMAT210625C001750002021-06-09 9:59AM EDT175.000.050.002.140.00-12157.96%
AMAT210625C001900002021-06-14 3:50PM EDT190.000.030.000.530.00--10145.90%
Putsfor25 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT210625P000800002021-05-27 10:42AM EDT80.000.100.002.130.00--5262.21%
AMAT210625P000850002021-05-21 9:38AM EDT85.000.200.002.130.00-1010235.45%
AMAT210625P000900002021-06-02 11:52AM EDT90.000.050.000.940.00-141175.39%
AMAT210625P000950002021-06-14 11:07AM EDT95.000.020.002.130.00-417185.64%
AMAT210625P001000002021-06-18 3:56PM EDT100.000.070.000.10+0.06+600.00%17892.19%
AMAT210625P001030002021-06-16 3:35PM EDT103.000.030.002.140.00-39148.68%
AMAT210625P001040002021-06-16 10:12AM EDT104.000.010.002.010.00-13141.70%
AMAT210625P001050002021-06-16 1:59PM EDT105.000.270.001.970.00-20519136.52%
AMAT210625P001060002021-05-21 9:34AM EDT106.001.580.000.590.00-2299.61%
AMAT210625P001080002021-05-24 11:30AM EDT108.000.520.000.080.00-1166.80%
AMAT210625P001090002021-06-01 10:03AM EDT109.000.290.001.230.00-320104.88%
AMAT210625P001100002021-06-18 3:13PM EDT110.000.020.011.500.00-1169106.40%
AMAT210625P001120002021-06-15 2:23PM EDT112.000.020.011.33-0.01-33.33%110995.02%
AMAT210625P001130002021-06-18 2:24PM EDT113.000.030.020.09+0.01+50.00%22655.47%
AMAT210625P001140002021-06-03 9:54AM EDT114.000.360.020.100.00-151853.13%
AMAT210625P001150002021-06-18 3:02PM EDT115.000.060.030.24+0.05+500.00%26117257.72%
AMAT210625P001160002021-06-16 9:51AM EDT116.000.050.030.760.00-102368.56%
AMAT210625P001170002021-06-18 3:59PM EDT117.000.150.090.15+0.11+275.00%5652550.29%
AMAT210625P001180002021-06-18 2:16PM EDT118.000.100.120.25+0.04+66.67%102751.37%
AMAT210625P001190002021-06-18 3:22PM EDT119.000.150.150.24+0.01+7.14%31650.93%
AMAT210625P001200002021-06-18 3:54PM EDT120.000.190.170.24+0.13+216.67%23717547.46%
AMAT210625P001210002021-06-18 3:54PM EDT121.000.250.210.38+0.17+212.50%1065149.51%
AMAT210625P001220002021-06-18 2:24PM EDT122.000.330.210.39+0.23+230.00%4816646.09%
AMAT210625P001230002021-06-18 3:53PM EDT123.000.350.280.55+0.16+84.21%916646.97%
AMAT210625P001240002021-06-18 3:46PM EDT124.000.460.440.58+0.34+283.33%18914343.65%
AMAT210625P001250002021-06-18 3:54PM EDT125.000.650.580.73+0.55+550.00%84120542.97%
AMAT210625P001260002021-06-18 3:32PM EDT126.000.820.720.90+0.65+382.35%52113141.99%
AMAT210625P001270002021-06-18 3:36PM EDT127.001.071.021.12+0.91+568.75%34120141.33%
AMAT210625P001280002021-06-18 3:46PM EDT128.001.101.171.39+0.88+400.00%32211940.77%
AMAT210625P001290002021-06-18 3:26PM EDT129.001.581.531.72+1.00+172.41%60419940.41%
AMAT210625P001300002021-06-18 3:57PM EDT130.001.951.842.15+1.61+473.53%1,76542340.72%
AMAT210625P001310002021-06-18 3:29PM EDT131.002.092.282.61+1.64+364.44%24621140.63%
AMAT210625P001320002021-06-18 3:49PM EDT132.002.572.793.15+1.98+335.59%31825540.82%
AMAT210625P001330002021-06-18 3:59PM EDT133.003.303.354.15+2.47+297.59%31633747.17%
AMAT210625P001340002021-06-18 3:09PM EDT134.004.213.754.65+3.19+312.75%17218245.24%
AMAT210625P001350002021-06-18 2:25PM EDT135.004.674.355.70+3.35+253.79%15439051.37%
AMAT210625P001360002021-06-18 3:44PM EDT136.005.395.055.85+3.74+226.67%18917641.75%
AMAT210625P001370002021-06-18 3:25PM EDT137.005.955.456.95+3.80+176.74%3926448.00%
AMAT210625P001380002021-06-18 2:00PM EDT138.006.675.407.95+4.10+159.53%4922952.25%
AMAT210625P001390002021-06-18 1:38PM EDT139.007.536.608.75+4.68+164.21%7423952.27%
AMAT210625P001400002021-06-18 3:56PM EDT140.009.007.009.95+5.19+136.22%18125360.30%
AMAT210625P001410002021-06-18 2:09PM EDT141.009.257.8511.50+4.04+77.54%313575.10%
AMAT210625P001420002021-06-16 12:11PM EDT142.0010.358.5012.55+5.50+113.40%15080.08%
AMAT210625P001430002021-06-17 12:18PM EDT143.007.109.5012.350.00-235656.69%
AMAT210625P001440002021-06-16 9:36AM EDT144.0012.9510.5014.45+5.50+73.83%5585.84%
AMAT210625P001450002021-06-18 3:54PM EDT145.0013.0711.5015.65+5.47+71.97%21993.60%
AMAT210625P001500002021-06-18 1:55PM EDT150.0018.1116.5020.50+7.81+75.83%22108.11%
AMAT210625P001600002021-06-04 11:32AM EDT160.0020.4026.5030.700.00-11144.04%
AMAT210625P001700002021-06-18 1:55PM EDT170.0038.1136.5040.90+5.91+18.35%14176.86%
AMAT210625P001750002021-06-14 12:11AM EDT175.0037.6941.5045.750.00--0185.74%
AMAT210625P001900002021-06-16 10:41AM EDT190.0050.9556.5060.900.00-21224.85%