UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.56-2.33 (-1.17%)
As of 11:46AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419C000700002024-04-04 2:42PM EDT70.00135.15127.25129.050.00-1517718.75%
AMAT240419C000850002024-02-27 3:46PM EDT85.00119.75119.50123.450.00-8141,153.81%
AMAT240419C000900002024-01-26 11:19AM EDT90.0078.83107.30109.350.00-22583.20%
AMAT240419C000950002024-01-19 11:11AM EDT95.0070.60104.40105.900.00-316708.30%
AMAT240419C001000002024-04-15 11:47AM EDT100.00111.3597.7098.550.00-15486.33%
AMAT240419C001050002024-04-16 1:54PM EDT105.00103.6092.6093.550.00-214448.24%
AMAT240419C001100002024-04-15 10:01AM EDT110.00104.2087.1088.200.00-242326.56%
AMAT240419C001150002024-03-12 9:47AM EDT115.0086.0093.5595.800.00-28922.46%
AMAT240419C001200002024-03-11 10:37AM EDT120.0080.9589.8090.850.00-154890.63%
AMAT240419C001250002024-04-17 3:42PM EDT125.0074.7472.7573.450.00-255340.63%
AMAT240419C001300002024-04-15 1:07PM EDT130.0079.7167.7568.350.00-229309.96%
AMAT240419C001350002024-04-17 10:13AM EDT135.0066.9061.4063.600.00-268331.74%
AMAT240419C001400002024-04-17 12:16PM EDT140.0060.1257.7558.350.00-1222262.31%
AMAT240419C001450002024-04-16 2:03PM EDT145.0050.9951.9053.20-13.36-20.76%1242252.34%
AMAT240419C001500002024-04-17 12:06PM EDT150.0050.3446.9048.550.00-1373180.47%
AMAT240419C001550002024-04-17 10:27AM EDT155.0042.4042.3044.05-4.72-10.02%4316204.88%
AMAT240419C001600002024-04-18 11:16AM EDT160.0038.0037.4039.00-3.00-7.32%41,268184.38%
AMAT240419C001650002024-04-18 11:16AM EDT165.0032.8932.4533.75-2.16-6.16%3052,042156.54%
AMAT240419C001700002024-04-17 3:28PM EDT170.0025.9026.5029.50-3.10-10.69%1709129.49%
AMAT240419C001750002024-04-18 10:37AM EDT175.0021.5421.7524.15-2.51-10.44%4710106.35%
AMAT240419C001800002024-04-17 1:54PM EDT180.0016.5017.5518.25-3.73-18.44%160083.69%
AMAT240419C001825002024-04-12 10:57AM EDT182.5025.4115.2015.800.00-435078.66%
AMAT240419C001850002024-04-18 10:21AM EDT185.0012.8712.8513.25-1.92-12.98%181,97770.31%
AMAT240419C001875002024-04-16 3:54PM EDT187.5023.0510.4010.900.00-23662.99%
AMAT240419C001900002024-04-18 10:30AM EDT190.007.307.708.35-2.91-28.50%131,86057.18%
AMAT240419C001925002024-04-18 9:59AM EDT192.504.455.505.60-3.55-44.38%65138.33%
AMAT240419C001950002024-04-18 11:26AM EDT195.003.873.653.90-1.73-30.89%36760941.53%
AMAT240419C001975002024-04-18 11:30AM EDT197.501.932.042.01-2.82-59.37%62123533.94%
AMAT240419C002000002024-04-18 11:25AM EDT200.001.201.071.13-1.90-61.29%1,7692,91436.33%
AMAT240419C002025002024-04-18 11:25AM EDT202.500.500.380.47-1.68-77.06%31585734.96%
AMAT240419C002050002024-04-18 11:23AM EDT205.000.200.150.19-1.10-84.62%7721,69335.45%
AMAT240419C002075002024-04-18 11:21AM EDT207.500.080.050.09-0.78-90.70%13878337.70%
AMAT240419C002100002024-04-18 11:14AM EDT210.000.040.020.04-0.40-90.91%3103,90939.45%
AMAT240419C002125002024-04-18 11:18AM EDT212.500.030.010.04-0.25-89.29%981,37846.09%
AMAT240419C002150002024-04-18 11:18AM EDT215.000.020.010.03-0.09-81.82%522,40950.00%
AMAT240419C002175002024-04-18 10:56AM EDT217.500.030.010.03-0.05-62.50%2591,33053.13%
AMAT240419C002200002024-04-18 11:15AM EDT220.000.040.010.04-0.01-25.00%614,57760.16%
AMAT240419C002225002024-04-18 10:56AM EDT222.500.010.000.04-0.01-50.00%301,04964.06%
AMAT240419C002250002024-04-18 10:57AM EDT225.000.010.000.030.00-151,76967.19%
AMAT240419C002275002024-04-18 11:14AM EDT227.500.010.010.03-0.01-33.33%1041275.00%
AMAT240419C002300002024-04-18 11:26AM EDT230.000.010.000.01-0.01-50.00%125,19868.75%
AMAT240419C002325002024-04-17 12:54PM EDT232.500.010.000.270.00-10192108.40%
AMAT240419C002350002024-04-18 10:18AM EDT235.000.010.001.220.00-36496150.20%
AMAT240419C002375002024-04-15 11:54AM EDT237.500.040.000.750.00-218142.58%
AMAT240419C002400002024-04-18 9:34AM EDT240.000.010.000.09-0.01-50.00%1812108.59%
AMAT240419C002450002024-04-15 3:49PM EDT245.000.010.001.220.00-12119177.34%
AMAT240419C002500002024-04-17 10:03AM EDT250.000.030.000.010.00-11,134103.13%
AMAT240419C002600002024-04-17 9:32AM EDT260.000.020.000.050.00-1500137.50%
AMAT240419C002700002024-04-05 1:07PM EDT270.000.020.000.050.00-132154.69%
AMAT240419C002800002024-04-08 10:04AM EDT280.000.010.000.030.00-389162.50%
AMAT240419C002900002024-03-18 10:12AM EDT290.000.080.000.040.00-221181.25%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419P000700002024-03-25 12:59PM EDT70.000.040.002.100.00-143795.31%
AMAT240419P000750002024-02-13 11:04AM EDT75.000.050.000.430.00-15580.47%
AMAT240419P000800002024-03-19 10:04AM EDT80.000.090.002.100.00-113701.17%
AMAT240419P000850002024-03-25 9:57AM EDT85.000.010.002.100.00-1053658.59%
AMAT240419P000900002024-02-13 11:04AM EDT90.000.090.000.260.00-481448.44%
AMAT240419P000950002024-04-08 11:21AM EDT95.000.010.002.130.00-1106582.23%
AMAT240419P001000002024-04-09 3:55PM EDT100.000.130.002.130.00-1317546.29%
AMAT240419P001050002024-03-19 10:30AM EDT105.000.020.001.550.00-586481.64%
AMAT240419P001100002024-04-09 3:55PM EDT110.000.150.001.680.00-1128457.42%
AMAT240419P001150002024-03-26 2:12PM EDT115.000.020.002.100.00-5389446.48%
AMAT240419P001200002024-04-17 2:42PM EDT120.000.060.000.100.00-5358263.28%
AMAT240419P001250002024-04-18 9:46AM EDT125.000.010.000.010.00-1715193.75%
AMAT240419P001300002024-04-03 10:30AM EDT130.000.010.000.250.00-20622251.17%
AMAT240419P001350002024-04-17 3:49PM EDT135.000.010.001.500.00-10787309.77%
AMAT240419P001400002024-04-15 12:14PM EDT140.000.020.000.01-0.02-50.00%3455150.00%
AMAT240419P001450002024-04-09 12:33PM EDT145.000.040.002.130.00-1345281.45%
AMAT240419P001500002024-04-18 11:15AM EDT150.000.010.000.01-0.22-95.65%21,693121.88%
AMAT240419P001550002024-04-17 11:38AM EDT155.000.060.000.050.00-101,561126.56%
AMAT240419P001600002024-04-18 11:15AM EDT160.000.010.000.010.00-51,05393.75%
AMAT240419P001650002024-04-17 3:50PM EDT165.000.010.000.050.00-112,24296.88%
AMAT240419P001700002024-04-18 9:44AM EDT170.000.020.000.030.00-25,53678.13%
AMAT240419P001750002024-04-18 9:30AM EDT175.000.330.000.03+0.30+1,000.00%899464.06%
AMAT240419P001775002024-04-17 3:48PM EDT177.500.040.000.030.00-76657.81%
AMAT240419P001800002024-04-18 11:13AM EDT180.000.010.010.03-0.06-85.71%161,95752.34%
AMAT240419P001825002024-04-18 10:02AM EDT182.500.070.010.04-0.03-30.00%274150.00%
AMAT240419P001850002024-04-18 11:22AM EDT185.000.040.030.06-0.10-66.67%651,06445.31%
AMAT240419P001875002024-04-18 11:08AM EDT187.500.100.050.08-0.17-62.96%453,06839.26%
AMAT240419P001900002024-04-18 11:22AM EDT190.000.140.160.19-0.25-64.10%2323,69937.31%
AMAT240419P001925002024-04-18 11:21AM EDT192.500.340.360.38-0.37-52.11%3111,39433.84%
AMAT240419P001950002024-04-18 11:30AM EDT195.000.870.800.85-0.32-29.36%5271,28732.03%
AMAT240419P001975002024-04-18 11:31AM EDT197.501.901.872.02-0.12-5.94%6291,63735.13%
AMAT240419P002000002024-04-18 11:16AM EDT200.003.293.353.50+0.30+10.03%1,2396,81434.96%
AMAT240419P002025002024-04-18 10:58AM EDT202.505.114.905.40+0.66+14.83%2766434.67%
AMAT240419P002050002024-04-18 11:22AM EDT205.006.877.107.60+0.80+13.18%1151,60733.99%
AMAT240419P002075002024-04-18 11:22AM EDT207.509.269.5010.30+1.46+18.72%241,04651.47%
AMAT240419P002100002024-04-18 11:12AM EDT210.0012.0111.1512.15+1.85+18.21%471,8950.00%
AMAT240419P002125002024-04-18 11:24AM EDT212.5014.8614.4015.40+2.11+16.55%339073.24%
AMAT240419P002150002024-04-17 12:38PM EDT215.0016.3015.8017.200.00-4184340.00%
AMAT240419P002175002024-04-16 2:15PM EDT217.509.6018.9020.650.00-53100.39%
AMAT240419P002200002024-04-17 3:48PM EDT220.0019.9321.4522.700.00-445186.72%
AMAT240419P002225002024-04-17 2:25PM EDT222.5022.6923.9026.150.00-100077.54%
AMAT240419P002250002024-04-17 1:53PM EDT225.0025.4525.5528.200.00-553127.25%
AMAT240419P002275002024-04-17 2:25PM EDT227.5025.7528.2530.500.00-610125.88%
AMAT240419P002300002024-04-18 10:12AM EDT230.0033.8031.5532.75+3.40+11.18%2626118.07%
AMAT240419P002325002024-04-16 12:00PM EDT232.5023.5033.5034.700.00-2400.00%
AMAT240419P002400002024-01-02 4:50PM EDT240.0086.3072.3073.800.00--0770.02%