Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
141.92+0.81 (+0.57%)
At close: 4:00PM EDT
141.80 -0.12 (-0.08%)
After hours: 07:59PM EDT
After hours: 07:59PM EDT
Callsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211001C00075000 | 2021-09-24 11:47AM EDT | 75.00 | 66.43 | 65.30 | 68.90 | +10.20 | +18.14% | 8 | 7 | 215.82% |
| AMAT211001C00095000 | 2021-09-15 1:49PM EDT | 95.00 | 45.90 | 45.45 | 48.80 | 0.00 | - | 12 | 192 | 145.70% |
| AMAT211001C00100000 | 2021-09-03 10:22AM EDT | 100.00 | 35.50 | 41.15 | 43.55 | 0.00 | - | 3 | 5 | 147.56% |
| AMAT211001C00105000 | 2021-09-20 12:06AM EDT | 105.00 | 35.05 | 35.25 | 39.05 | 0.00 | - | - | 1 | 116.02% |
| AMAT211001C00110000 | 2021-09-20 3:58PM EDT | 110.00 | 25.90 | 31.15 | 32.25 | 0.00 | - | 4 | 7 | 107.42% |
| AMAT211001C00115000 | 2021-09-24 11:47AM EDT | 115.00 | 26.00 | 26.55 | 27.20 | +4.00 | +18.18% | 1 | 1 | 88.77% |
| AMAT211001C00120000 | 2021-09-24 1:13PM EDT | 120.00 | 22.18 | 21.90 | 22.25 | +0.98 | +4.62% | 2 | 10 | 66.02% |
| AMAT211001C00123000 | 2021-09-22 9:37AM EDT | 123.00 | 15.00 | 18.25 | 19.25 | 0.00 | - | 22 | 21 | 67.19% |
| AMAT211001C00125000 | 2021-09-24 12:17PM EDT | 125.00 | 17.07 | 16.85 | 17.30 | +3.87 | +29.32% | 1 | 49 | 52.34% |
| AMAT211001C00126000 | 2021-09-24 10:53AM EDT | 126.00 | 14.65 | 15.85 | 16.40 | +4.20 | +40.19% | 22 | 3 | 52.34% |
| AMAT211001C00127000 | 2021-09-22 3:16PM EDT | 127.00 | 11.50 | 14.85 | 15.75 | 0.00 | - | 3 | 33 | 56.93% |
| AMAT211001C00128000 | 2021-09-22 11:50AM EDT | 128.00 | 10.50 | 13.80 | 14.30 | 0.00 | - | 1 | 12 | 53.81% |
| AMAT211001C00129000 | 2021-09-21 10:30AM EDT | 129.00 | 7.30 | 12.80 | 13.35 | 0.00 | - | 13 | 29 | 52.34% |
| AMAT211001C00130000 | 2021-09-24 11:57AM EDT | 130.00 | 11.79 | 11.85 | 12.70 | +0.39 | +3.42% | 23 | 174 | 58.50% |
| AMAT211001C00131000 | 2021-09-24 12:02PM EDT | 131.00 | 11.00 | 10.95 | 11.40 | +0.49 | +4.66% | 11 | 58 | 47.36% |
| AMAT211001C00132000 | 2021-09-21 2:21PM EDT | 132.00 | 5.56 | 10.05 | 10.45 | 0.00 | - | 1 | 225 | 45.36% |
| AMAT211001C00133000 | 2021-09-24 11:42AM EDT | 133.00 | 8.72 | 8.70 | 9.50 | +0.22 | +2.59% | 1 | 1,170 | 43.16% |
| AMAT211001C00134000 | 2021-09-24 11:39AM EDT | 134.00 | 7.80 | 8.00 | 8.50 | -0.23 | -2.86% | 7 | 213 | 39.70% |
| AMAT211001C00135000 | 2021-09-24 1:35PM EDT | 135.00 | 7.37 | 7.30 | 7.65 | +0.32 | +4.54% | 20 | 327 | 39.26% |
| AMAT211001C00136000 | 2021-09-24 3:33PM EDT | 136.00 | 6.70 | 6.20 | 6.75 | +0.40 | +6.35% | 11 | 242 | 37.38% |
| AMAT211001C00137000 | 2021-09-24 3:59PM EDT | 137.00 | 5.75 | 5.30 | 5.85 | +0.40 | +7.48% | 63 | 241 | 35.16% |
| AMAT211001C00138000 | 2021-09-24 3:38PM EDT | 138.00 | 5.00 | 4.80 | 5.10 | +0.69 | +16.01% | 106 | 223 | 34.91% |
| AMAT211001C00139000 | 2021-09-24 3:01PM EDT | 139.00 | 4.28 | 3.80 | 4.35 | +0.51 | +13.53% | 62 | 180 | 33.99% |
| AMAT211001C00140000 | 2021-09-24 3:55PM EDT | 140.00 | 3.60 | 3.40 | 3.65 | +0.41 | +12.85% | 223 | 1,735 | 33.08% |
| AMAT211001C00141000 | 2021-09-24 3:54PM EDT | 141.00 | 2.99 | 2.75 | 2.99 | +0.50 | +20.08% | 170 | 509 | 32.03% |
| AMAT211001C00142000 | 2021-09-24 3:57PM EDT | 142.00 | 2.39 | 2.17 | 2.45 | +0.30 | +14.35% | 523 | 1,060 | 31.74% |
| AMAT211001C00143000 | 2021-09-24 3:54PM EDT | 143.00 | 1.88 | 1.75 | 1.94 | -0.07 | -3.59% | 326 | 546 | 31.03% |
| AMAT211001C00144000 | 2021-09-24 3:53PM EDT | 144.00 | 1.38 | 1.36 | 1.48 | +0.08 | +6.15% | 216 | 390 | 30.08% |
| AMAT211001C00145000 | 2021-09-24 3:59PM EDT | 145.00 | 1.10 | 1.02 | 1.09 | +0.17 | +18.28% | 1,673 | 908 | 29.15% |
| AMAT211001C00146000 | 2021-09-24 3:53PM EDT | 146.00 | 0.82 | 0.76 | 0.81 | +0.05 | +6.49% | 197 | 197 | 28.86% |
| AMAT211001C00147000 | 2021-09-24 3:44PM EDT | 147.00 | 0.61 | 0.53 | 0.58 | +0.05 | +8.93% | 133 | 259 | 28.47% |
| AMAT211001C00148000 | 2021-09-24 3:44PM EDT | 148.00 | 0.42 | 0.37 | 0.44 | +0.02 | +5.00% | 147 | 110 | 28.91% |
| AMAT211001C00149000 | 2021-09-24 3:52PM EDT | 149.00 | 0.25 | 0.26 | 0.32 | -0.08 | -24.24% | 49 | 44 | 29.00% |
| AMAT211001C00150000 | 2021-09-24 3:54PM EDT | 150.00 | 0.21 | 0.17 | 0.22 | -0.01 | -4.55% | 58 | 447 | 28.81% |
| AMAT211001C00152500 | 2021-09-24 3:55PM EDT | 152.50 | 0.07 | 0.06 | 0.10 | -0.04 | -36.36% | 72 | 55 | 29.79% |
| AMAT211001C00155000 | 2021-09-24 2:51PM EDT | 155.00 | 0.13 | 0.01 | 0.28 | +0.06 | +85.71% | 43 | 334 | 43.36% |
| AMAT211001C00157500 | 2021-09-20 12:06AM EDT | 157.50 | 0.16 | 0.00 | 0.29 | 0.00 | - | - | 16 | 49.61% |
| AMAT211001C00160000 | 2021-09-17 1:09PM EDT | 160.00 | 0.04 | 0.00 | 0.40 | 0.00 | - | 1 | 18 | 51.17% |
| AMAT211001C00165000 | 2021-09-17 2:39PM EDT | 165.00 | 0.04 | 0.00 | 0.52 | 0.00 | - | 3 | 261 | 64.65% |
Putsfor1 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT211001P00065000 | 2021-09-20 3:13PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 178.13% |
| AMAT211001P00085000 | 2021-09-20 1:41PM EDT | 85.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 60 | 40 | 118.75% |
| AMAT211001P00090000 | 2021-09-22 12:55PM EDT | 90.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 4 | 93 | 167.58% |
| AMAT211001P00095000 | 2021-09-20 1:46PM EDT | 95.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 40 | 798 | 104.69% |
| AMAT211001P00100000 | 2021-09-24 1:00PM EDT | 100.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 40 | 89.06% |
| AMAT211001P00105000 | 2021-09-24 11:08AM EDT | 105.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 44 | 81.25% |
| AMAT211001P00110000 | 2021-09-24 1:45PM EDT | 110.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 40 | 109 | 73.44% |
| AMAT211001P00115000 | 2021-09-24 2:41PM EDT | 115.00 | 0.05 | 0.00 | 0.17 | -0.04 | -44.44% | 28 | 322 | 72.66% |
| AMAT211001P00116000 | 2021-09-23 3:12PM EDT | 116.00 | 0.08 | 0.04 | 0.29 | 0.00 | - | 21 | 47 | 77.93% |
| AMAT211001P00117000 | 2021-09-24 3:52PM EDT | 117.00 | 0.13 | 0.04 | 0.30 | +0.05 | +62.50% | 7 | 55 | 75.39% |
| AMAT211001P00118000 | 2021-09-24 10:10AM EDT | 118.00 | 0.08 | 0.05 | 0.23 | -0.02 | -20.00% | 1 | 116 | 70.31% |
| AMAT211001P00119000 | 2021-09-23 3:33PM EDT | 119.00 | 0.10 | 0.05 | 0.27 | 0.00 | - | 2 | 235 | 69.14% |
| AMAT211001P00120000 | 2021-09-23 3:47PM EDT | 120.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 38 | 288 | 59.77% |
| AMAT211001P00121000 | 2021-09-21 3:42PM EDT | 121.00 | 0.51 | 0.06 | 0.33 | 0.00 | - | 6 | 84 | 65.92% |
| AMAT211001P00122000 | 2021-09-24 3:46PM EDT | 122.00 | 0.07 | 0.07 | 0.29 | -0.26 | -78.79% | 1 | 102 | 62.11% |
| AMAT211001P00123000 | 2021-09-24 2:53PM EDT | 123.00 | 0.08 | 0.07 | 0.10 | -0.05 | -38.46% | 23 | 235 | 52.15% |
| AMAT211001P00124000 | 2021-09-24 3:52PM EDT | 124.00 | 0.18 | 0.07 | 0.18 | +0.03 | +20.00% | 2 | 97 | 52.93% |
| AMAT211001P00125000 | 2021-09-24 3:08PM EDT | 125.00 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 108 | 265 | 49.22% |
| AMAT211001P00126000 | 2021-09-24 2:20PM EDT | 126.00 | 0.11 | 0.09 | 0.11 | -0.06 | -35.29% | 9 | 171 | 46.58% |
| AMAT211001P00127000 | 2021-09-24 2:00PM EDT | 127.00 | 0.12 | 0.10 | 0.12 | -0.30 | -71.43% | 10 | 178 | 44.73% |
| AMAT211001P00128000 | 2021-09-24 1:36PM EDT | 128.00 | 0.13 | 0.12 | 0.13 | -0.07 | -35.00% | 5 | 239 | 42.68% |
| AMAT211001P00129000 | 2021-09-24 3:42PM EDT | 129.00 | 0.08 | 0.13 | 0.15 | -0.14 | -63.64% | 26 | 198 | 41.21% |
| AMAT211001P00130000 | 2021-09-24 3:49PM EDT | 130.00 | 0.16 | 0.15 | 0.17 | -0.13 | -44.83% | 133 | 369 | 39.45% |
| AMAT211001P00131000 | 2021-09-24 3:42PM EDT | 131.00 | 0.18 | 0.17 | 0.20 | -0.13 | -41.94% | 19 | 197 | 37.99% |
| AMAT211001P00132000 | 2021-09-24 3:43PM EDT | 132.00 | 0.20 | 0.21 | 0.24 | -0.17 | -45.95% | 39 | 279 | 36.67% |
| AMAT211001P00133000 | 2021-09-24 1:53PM EDT | 133.00 | 0.29 | 0.25 | 0.29 | -0.15 | -34.09% | 62 | 324 | 35.35% |
| AMAT211001P00134000 | 2021-09-24 3:44PM EDT | 134.00 | 0.30 | 0.31 | 0.36 | -0.28 | -48.28% | 27 | 323 | 34.28% |
| AMAT211001P00135000 | 2021-09-24 3:49PM EDT | 135.00 | 0.38 | 0.42 | 0.45 | -0.30 | -44.12% | 134 | 427 | 33.25% |
| AMAT211001P00136000 | 2021-09-24 3:49PM EDT | 136.00 | 0.50 | 0.46 | 0.59 | -0.35 | -41.18% | 92 | 330 | 32.79% |
| AMAT211001P00137000 | 2021-09-24 3:58PM EDT | 137.00 | 0.70 | 0.71 | 0.75 | -0.40 | -36.36% | 119 | 1,188 | 32.03% |
| AMAT211001P00138000 | 2021-09-24 3:55PM EDT | 138.00 | 0.92 | 0.92 | 0.97 | -0.50 | -35.21% | 238 | 332 | 31.64% |
| AMAT211001P00139000 | 2021-09-24 3:59PM EDT | 139.00 | 1.20 | 1.12 | 1.24 | -0.43 | -26.38% | 452 | 119 | 31.25% |
| AMAT211001P00140000 | 2021-09-24 3:50PM EDT | 140.00 | 1.44 | 1.37 | 1.57 | -0.56 | -28.00% | 211 | 223 | 30.93% |
| AMAT211001P00141000 | 2021-09-24 3:44PM EDT | 141.00 | 1.77 | 1.71 | 2.11 | -0.62 | -25.94% | 121 | 119 | 32.54% |
| AMAT211001P00142000 | 2021-09-24 3:54PM EDT | 142.00 | 2.22 | 2.22 | 2.50 | -0.71 | -24.23% | 369 | 225 | 31.37% |
| AMAT211001P00143000 | 2021-09-24 3:53PM EDT | 143.00 | 2.71 | 2.75 | 3.05 | -0.81 | -23.01% | 10 | 36 | 31.42% |
| AMAT211001P00144000 | 2021-09-24 3:48PM EDT | 144.00 | 3.25 | 3.35 | 3.70 | -0.85 | -20.73% | 27 | 35 | 31.98% |
| AMAT211001P00145000 | 2021-09-24 3:21PM EDT | 145.00 | 4.15 | 3.95 | 4.35 | -0.60 | -12.63% | 41 | 78 | 31.74% |
| AMAT211001P00146000 | 2021-09-22 11:52AM EDT | 146.00 | 8.75 | 4.70 | 5.00 | 0.00 | - | 1 | 2 | 30.62% |
| AMAT211001P00150000 | 2021-09-21 1:20PM EDT | 150.00 | 15.00 | 8.00 | 8.95 | 0.00 | - | 1 | 4 | 43.85% |
| AMAT211001P00160000 | 2021-09-20 12:07AM EDT | 160.00 | 18.90 | 17.85 | 18.35 | 0.00 | - | - | 2 | 54.49% |
© 2021 Verizon Media. All rights reserved.
