UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
83.98-2.29 (-2.65%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220708C000770002022-07-01 2:46PM EDT77.009.408.158.500.00-22115.33%
AMAT220708C000810002022-07-05 10:13AM EDT81.004.004.754.90-1.73-30.19%1190.23%
AMAT220708C000820002022-07-05 12:31PM EDT82.003.933.904.00-0.87-18.13%18682.23%
AMAT220708C000830002022-07-05 11:03AM EDT83.003.093.203.35-1.11-26.43%744079.00%
AMAT220708C000840002022-07-05 12:05PM EDT84.002.212.532.62-0.94-29.84%735073.63%
AMAT220708C000850002022-07-05 12:28PM EDT85.002.031.942.02-0.87-30.00%1786869.58%
AMAT220708C000860002022-07-05 12:31PM EDT86.001.441.471.53-0.94-39.50%9713866.85%
AMAT220708C000870002022-07-05 12:32PM EDT87.001.041.021.08-0.81-43.78%3828262.84%
AMAT220708C000880002022-07-05 12:18PM EDT88.000.720.690.73-0.58-44.62%1197559.77%
AMAT220708C000890002022-07-05 12:25PM EDT89.000.500.450.50-0.49-49.49%16321358.01%
AMAT220708C000900002022-07-05 12:18PM EDT90.000.230.280.33-0.52-69.33%26230256.45%
AMAT220708C000910002022-07-05 12:19PM EDT91.000.170.180.20-0.32-65.31%5820655.18%
AMAT220708C000920002022-07-05 12:14PM EDT92.000.110.110.14-0.26-70.27%12919255.27%
AMAT220708C000930002022-07-05 10:42AM EDT93.000.070.070.09-0.19-73.08%1269855.27%
AMAT220708C000940002022-07-05 11:52AM EDT94.000.050.050.07-0.11-68.75%4217057.03%
AMAT220708C000950002022-07-05 11:58AM EDT95.000.030.040.05-0.08-72.73%6613558.59%
AMAT220708C000960002022-07-05 10:44AM EDT96.000.040.030.05-0.03-42.86%1815561.72%
AMAT220708C000970002022-07-05 11:50AM EDT97.000.030.020.04-0.02-40.00%2516262.89%
AMAT220708C000980002022-07-05 9:30AM EDT98.000.020.020.04-0.02-50.00%518366.41%
AMAT220708C000990002022-07-01 1:44PM EDT99.000.030.020.030.00-816168.75%
AMAT220708C001000002022-07-05 12:22PM EDT100.000.020.020.03-0.01-33.33%7931,03172.66%
AMAT220708C001010002022-07-01 2:59PM EDT101.000.020.010.03-0.01-33.33%225573.44%
AMAT220708C001020002022-07-01 3:14PM EDT102.000.020.000.030.00-8541275.00%
AMAT220708C001030002022-07-01 11:34AM EDT103.000.020.000.03-0.01-33.33%312478.13%
AMAT220708C001040002022-07-05 11:41AM EDT104.000.020.000.03-0.09-81.82%117681.25%
AMAT220708C001050002022-07-01 2:57PM EDT105.000.010.000.030.00-7017884.38%
AMAT220708C001060002022-07-05 11:36AM EDT106.000.020.000.03-0.03-60.00%56487.50%
AMAT220708C001070002022-06-30 11:19AM EDT107.000.050.000.020.00-42585.94%
AMAT220708C001080002022-07-01 11:34AM EDT108.000.020.000.020.00-111189.06%
AMAT220708C001090002022-06-30 9:39AM EDT109.000.030.000.020.00-110692.19%
AMAT220708C001100002022-07-05 11:42AM EDT110.000.020.000.02-0.03-60.00%121495.31%
AMAT220708C001110002022-06-27 11:29AM EDT111.000.140.000.020.00-12098.44%
AMAT220708C001120002022-06-29 11:02AM EDT112.000.040.000.020.00-560100.00%
AMAT220708C001130002022-06-24 1:51PM EDT113.000.080.000.020.00-35103.13%
AMAT220708C001140002022-06-24 12:19PM EDT114.000.070.000.020.00-1759106.25%
AMAT220708C001150002022-07-01 12:34PM EDT115.000.020.000.020.00-1171109.38%
AMAT220708C001160002022-06-24 10:21AM EDT116.000.060.000.020.00-425112.50%
AMAT220708C001170002022-06-24 12:13PM EDT117.000.040.000.020.00-318114.06%
AMAT220708C001180002022-06-16 1:52PM EDT118.000.070.000.020.00-117117.19%
AMAT220708C001190002022-06-30 2:07PM EDT119.000.010.000.020.00-16118.75%
AMAT220708C001200002022-07-05 10:10AM EDT120.000.020.000.02-0.02-50.00%2541121.88%
AMAT220708C001210002022-06-21 3:34PM EDT121.000.040.000.020.00-15125.00%
AMAT220708C001220002022-06-16 11:11AM EDT122.000.070.000.020.00-410128.13%
AMAT220708C001240002022-06-10 12:47PM EDT124.000.290.000.020.00-12131.25%
AMAT220708C001250002022-06-24 11:51AM EDT125.000.020.000.010.00-112125.00%
AMAT220708C001260002022-06-21 3:32PM EDT126.000.020.000.020.00-262137.50%
AMAT220708C001300002022-06-28 2:22PM EDT130.000.020.000.010.00-288273137.50%
AMAT220708C001350002022-06-01 2:22PM EDT135.000.650.000.030.00-1668162.50%
AMAT220708C001400002022-07-01 11:59AM EDT140.000.020.000.020.00-522168.75%
AMAT220708C001500002022-06-06 11:31AM EDT150.000.060.000.020.00--30187.50%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220708P000550002022-06-29 3:45PM EDT55.000.010.000.010.00--1137.50%
AMAT220708P000600002022-07-01 3:16PM EDT60.000.010.000.020.00-88118.75%
AMAT220708P000650002022-07-01 3:25PM EDT65.000.020.000.020.00-24093.75%
AMAT220708P000700002022-07-05 9:53AM EDT70.000.040.010.03+0.02+100.00%62075.00%
AMAT220708P000750002022-07-05 12:03PM EDT75.000.090.060.08-0.07-43.75%324559.77%
AMAT220708P000760002022-07-05 10:04AM EDT76.000.240.100.11+0.13+118.18%121958.40%
AMAT220708P000770002022-07-05 9:30AM EDT77.000.310.140.17+0.14+82.35%7957.03%
AMAT220708P000780002022-07-05 11:29AM EDT78.000.320.200.23+0.08+33.33%152654.69%
AMAT220708P000790002022-07-05 10:45AM EDT79.000.310.310.34-0.01-3.12%252853.91%
AMAT220708P000800002022-07-05 12:14PM EDT80.000.510.410.45+0.09+21.43%8634950.98%
AMAT220708P000810002022-07-05 11:13AM EDT81.000.820.570.63+0.24+41.38%4311650.15%
AMAT220708P000820002022-07-05 11:21AM EDT82.001.110.770.85+0.36+48.00%4713747.80%
AMAT220708P000830002022-07-05 12:27PM EDT83.001.081.051.10+0.07+6.93%347244.24%
AMAT220708P000840002022-07-05 12:30PM EDT84.001.391.401.47+0.14+11.20%15210241.70%
AMAT220708P000850002022-07-05 12:11PM EDT85.001.891.791.87+0.27+16.67%11152036.82%
AMAT220708P000860002022-07-05 12:19PM EDT86.002.582.232.32+0.49+23.44%3513828.42%
AMAT220708P000870002022-07-05 12:04PM EDT87.003.352.872.96+0.86+34.54%42300.00%
AMAT220708P000880002022-07-05 12:30PM EDT88.003.603.503.65+0.40+12.50%302140.00%
AMAT220708P000890002022-07-01 3:26PM EDT89.004.154.154.45+0.30+7.79%12650.00%
AMAT220708P000900002022-07-01 3:02PM EDT90.004.855.105.300.00-7226120.00%
AMAT220708P000910002022-07-01 2:41PM EDT91.006.355.956.15+0.85+15.45%23290.00%
AMAT220708P000920002022-07-05 11:45AM EDT92.007.606.807.10+0.95+14.29%61160.00%
AMAT220708P000930002022-07-01 3:46PM EDT93.006.707.758.000.00-341070.00%
AMAT220708P000940002022-07-05 9:30AM EDT94.0010.358.759.05+2.40+30.19%11340.00%
AMAT220708P000950002022-07-05 10:00AM EDT95.0010.609.709.95+0.26+2.51%11400.00%
AMAT220708P000960002022-07-05 10:35AM EDT96.0011.0010.7011.05+0.32+3.00%151690.00%
AMAT220708P000970002022-07-05 11:33AM EDT97.0012.6811.7512.05+1.33+11.72%13430.00%
AMAT220708P000980002022-07-05 11:18AM EDT98.0013.8012.8013.00+1.78+14.81%11400.00%
AMAT220708P000990002022-06-30 3:57PM EDT99.0014.5513.7014.00+6.02+70.57%102500.00%
AMAT220708P001000002022-07-05 10:00AM EDT100.0015.8414.6515.15+1.56+10.92%2730.00%
AMAT220708P001010002022-07-05 10:35AM EDT101.0016.0015.7016.00+6.43+67.19%10750.00%
AMAT220708P001020002022-07-01 1:38PM EDT102.0016.9516.7017.000.00-3550.00%
AMAT220708P001030002022-07-01 3:10PM EDT103.0017.1717.7018.100.00-1390.00%
AMAT220708P001040002022-07-01 1:38PM EDT104.0018.9518.8019.000.00-3860.00%
AMAT220708P001050002022-06-30 12:26PM EDT105.0012.1219.6520.200.00-20360.00%
AMAT220708P001060002022-07-01 1:38PM EDT106.0020.9520.6521.150.00-1120.00%
AMAT220708P001070002022-06-27 1:02PM EDT107.009.2521.7022.150.00-6110.00%
AMAT220708P001080002022-06-29 10:07AM EDT108.0015.1122.6023.100.00-500.00%
AMAT220708P001090002022-07-01 9:33AM EDT109.0025.0023.6524.10+4.00+19.05%5320.00%
AMAT220708P001100002022-06-30 10:53AM EDT110.0019.1824.6025.350.00-580.00%
AMAT220708P001110002022-06-17 9:46AM EDT111.0021.5625.5026.350.00-130.00%
AMAT220708P001120002022-06-16 12:33PM EDT112.0021.3526.5027.150.00-430.00%
AMAT220708P001130002022-06-30 1:23PM EDT113.0020.6027.5028.400.00-5100.00%
AMAT220708P001140002022-06-10 3:33PM EDT114.0012.5628.5029.400.00-210.00%
AMAT220708P001150002022-06-30 1:08PM EDT115.0022.4429.6030.250.00-100.00%
AMAT220708P001160002022-06-07 3:48PM EDT116.005.5030.4531.450.00-120.00%
AMAT220708P001170002022-06-17 11:05AM EDT117.0027.7031.4532.200.00-400.00%
AMAT220708P001180002022-06-13 3:21PM EDT118.0021.3032.5033.200.00-400.00%
AMAT220708P001190002022-05-31 11:19AM EDT119.007.2525.6027.100.00-540.00%
AMAT220708P001200002022-06-16 11:15AM EDT120.0028.0534.5535.500.00-260.00%
AMAT220708P001210002022-05-31 1:02PM EDT121.007.7527.7528.800.00--00.00%
AMAT220708P001220002022-06-28 2:07PM EDT122.0026.4036.5037.200.00-440.00%
AMAT220708P001240002022-06-13 9:39AM EDT124.0025.9838.4539.550.00-100.00%
AMAT220708P001250002022-06-27 9:37AM EDT125.0027.8039.5040.150.00--00.00%
AMAT220708P001260002022-06-24 10:32AM EDT126.0028.4040.5041.350.00-100.00%
AMAT220708P001300002022-06-27 11:34AM EDT130.0031.6344.4045.200.00--00.00%