UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
106.71-0.30 (-0.28%)
At close: 04:00PM EST
106.51 -0.20 (-0.19%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221209C000800002022-12-02 3:59PM EST80.0026.4826.4527.25-0.07-0.26%10107.62%
AMAT221209C000810002022-11-07 12:51PM EST81.0013.8825.4026.650.00--0120.31%
AMAT221209C000820002022-11-15 1:39PM EST82.0027.4924.4024.950.00-40109.77%
AMAT221209C000840002022-11-18 10:39AM EST84.0022.3422.4523.100.00-1081.25%
AMAT221209C000850002022-11-18 12:10PM EST85.0020.0821.4022.000.00-23100.98%
AMAT221209C000860002022-11-10 9:30AM EST86.0015.4320.4021.250.00-1181.45%
AMAT221209C000870002022-11-28 2:46PM EST87.0016.8019.3520.100.00-2258.59%
AMAT221209C000880002022-11-30 10:42AM EST88.0015.9018.3519.100.00-11255.47%
AMAT221209C000890002022-11-14 11:50AM EST89.0021.4317.4518.250.00-3572.85%
AMAT221209C000900002022-11-29 10:34AM EST90.0015.0016.5516.950.00-12156.64%
AMAT221209C000910002022-11-10 10:44AM EST91.0011.7115.4016.050.00-15178.52%
AMAT221209C000920002022-11-09 3:47PM EST92.006.7014.4515.050.00-2650.00%
AMAT221209C000930002022-11-23 10:46AM EST93.0015.4013.4514.150.00-61753.32%
AMAT221209C000940002022-11-18 9:39AM EST94.0013.6812.4013.050.00-31265.72%
AMAT221209C000950002022-12-02 2:54PM EST95.0011.5511.6512.15-3.24-21.91%253953.71%
AMAT221209C000960002022-12-02 10:44AM EST96.0010.1010.4511.05-1.25-11.01%272957.23%
AMAT221209C000970002022-12-02 10:49AM EST97.008.979.6510.00-1.36-13.17%131150.88%
AMAT221209C000980002022-12-02 10:49AM EST98.007.978.659.10-0.33-3.98%162350.59%
AMAT221209C000990002022-12-02 11:00AM EST99.006.927.758.05-1.48-17.62%662744.39%
AMAT221209C001000002022-12-02 10:45AM EST100.006.406.857.35-1.55-19.50%126449.17%
AMAT221209C001010002022-12-02 12:16PM EST101.005.355.806.20-1.13-17.44%308340.14%
AMAT221209C001020002022-12-02 11:45AM EST102.004.855.055.55-3.00-38.22%326143.85%
AMAT221209C001030002022-12-02 3:28PM EST103.004.484.354.55-0.68-13.18%5814838.31%
AMAT221209C001040002022-12-02 3:48PM EST104.003.603.703.80-0.58-13.88%3338537.50%
AMAT221209C001050002022-12-02 3:48PM EST105.002.923.003.10-0.83-22.13%23536636.55%
AMAT221209C001060002022-12-02 3:42PM EST106.002.402.402.48-0.90-27.27%32940035.84%
AMAT221209C001070002022-12-02 3:59PM EST107.001.861.871.93-0.60-24.39%52818135.11%
AMAT221209C001080002022-12-02 3:55PM EST108.001.361.401.50-0.74-35.24%31735235.11%
AMAT221209C001090002022-12-02 3:58PM EST109.001.061.011.08-0.69-39.43%20017633.94%
AMAT221209C001100002022-12-02 3:58PM EST110.000.760.730.80-0.51-40.16%29834134.03%
AMAT221209C001110002022-12-02 3:59PM EST111.000.520.500.54-0.48-48.00%24916933.11%
AMAT221209C001120002022-12-02 3:54PM EST112.000.360.340.38-0.30-45.45%58010533.25%
AMAT221209C001130002022-12-02 3:46PM EST113.000.240.230.26-0.33-57.89%19317733.30%
AMAT221209C001140002022-12-02 3:39PM EST114.000.170.160.20-0.19-52.78%2330434.47%
AMAT221209C001150002022-12-02 3:55PM EST115.000.110.110.13-0.18-62.07%5638934.38%
AMAT221209C001160002022-12-02 1:44PM EST116.000.060.030.15-0.12-66.67%340338.57%
AMAT221209C001170002022-12-02 3:54PM EST117.000.060.050.07-0.07-53.85%40552735.94%
AMAT221209C001180002022-12-02 3:31PM EST118.000.050.000.10-0.07-58.33%5532441.21%
AMAT221209C001190002022-12-02 3:11PM EST119.000.040.000.04-0.04-50.00%322837.89%
AMAT221209C001200002022-12-02 3:44PM EST120.000.030.020.04-0.02-40.00%1209940.23%
AMAT221209C001250002022-12-02 11:06AM EST125.000.010.000.02-0.04-80.00%15547.66%
AMAT221209C001300002022-11-21 1:12PM EST130.000.050.000.010.00-51050.00%
AMAT221209C001350002022-11-18 3:22PM EST135.000.040.000.050.00-383168.75%
AMAT221209C001400002022-11-15 11:27AM EST140.000.140.000.160.00--190.23%
AMAT221209C001450002022-11-15 1:22PM EST145.000.070.000.160.00-1199.80%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221209P000600002022-11-25 10:00AM EST60.000.010.000.120.00-59176.56%
AMAT221209P000700002022-11-14 12:03PM EST70.000.030.000.120.00-56132.81%
AMAT221209P000750002022-11-30 1:41PM EST75.000.010.000.110.00-1131112.11%
AMAT221209P000760002022-11-30 1:41PM EST76.000.010.000.110.00-1019108.20%
AMAT221209P000770002022-11-30 9:35AM EST77.000.010.000.110.00-16104.69%
AMAT221209P000780002022-11-25 10:57AM EST78.000.020.000.160.00-13106.25%
AMAT221209P000790002022-11-16 3:11PM EST79.000.290.000.110.00-33597.27%
AMAT221209P000800002022-11-30 2:38PM EST80.000.020.000.060.00-255586.72%
AMAT221209P000810002022-11-16 2:17PM EST81.000.340.000.110.00-61290.23%
AMAT221209P000820002022-11-17 3:16PM EST82.000.320.000.090.00-102484.38%
AMAT221209P000830002022-11-17 10:38AM EST83.000.430.000.160.00--587.50%
AMAT221209P000840002022-12-01 11:31AM EST84.000.020.000.050.00-31771.88%
AMAT221209P000850002022-11-28 3:54PM EST85.000.060.000.040.00-62866.41%
AMAT221209P000860002022-12-02 11:18AM EST86.000.010.000.03-0.78-98.73%1961.72%
AMAT221209P000870002022-12-01 3:01PM EST87.000.010.000.030.00-25458.59%
AMAT221209P000880002022-11-30 2:30PM EST88.000.020.000.030.00-304655.47%
AMAT221209P000890002022-11-30 10:37AM EST89.000.100.010.030.00-62554.69%
AMAT221209P000900002022-12-02 2:23PM EST90.000.020.020.03-0.05-71.43%1825953.13%
AMAT221209P000910002022-11-30 12:36PM EST91.000.170.010.030.00-58051.17%
AMAT221209P000920002022-12-01 3:02PM EST92.000.040.020.070.00-214250.98%
AMAT221209P000930002022-12-02 3:54PM EST93.000.030.020.04-0.03-50.00%2014646.88%
AMAT221209P000940002022-12-02 3:05PM EST94.000.030.030.04-0.06-66.67%614543.75%
AMAT221209P000950002022-12-02 3:11PM EST95.000.040.040.06-0.08-66.67%2728343.36%
AMAT221209P000960002022-12-02 3:56PM EST96.000.060.050.07-0.05-45.45%2427941.02%
AMAT221209P000970002022-12-02 3:57PM EST97.000.080.080.10-0.09-52.94%231340.23%
AMAT221209P000980002022-12-02 3:57PM EST98.000.130.110.13-0.06-31.58%1747638.67%
AMAT221209P000990002022-12-02 3:57PM EST99.000.170.160.19-0.09-34.62%12343238.09%
AMAT221209P001000002022-12-02 3:56PM EST100.000.240.230.27-0.10-29.41%9847637.50%
AMAT221209P001010002022-12-02 3:27PM EST101.000.330.340.38-0.16-32.65%9844336.87%
AMAT221209P001020002022-12-02 3:31PM EST102.000.480.480.53-0.16-25.00%12530136.33%
AMAT221209P001030002022-12-02 3:56PM EST103.000.700.650.75-0.20-22.22%23528236.33%
AMAT221209P001040002022-12-02 3:58PM EST104.000.950.920.97-0.25-20.83%40260335.16%
AMAT221209P001050002022-12-02 3:56PM EST105.001.311.231.34-0.15-10.27%69617735.65%
AMAT221209P001060002022-12-02 3:57PM EST106.001.661.621.72-0.20-10.75%55515534.99%
AMAT221209P001070002022-12-02 3:55PM EST107.002.202.082.19+0.11+5.26%34822834.60%
AMAT221209P001080002022-12-02 3:31PM EST108.002.632.592.73-0.09-3.31%4316434.06%
AMAT221209P001090002022-12-02 3:37PM EST109.003.353.203.40-0.75-18.29%5010334.50%
AMAT221209P001100002022-12-02 2:55PM EST110.004.213.904.10-0.34-7.47%7110634.23%
AMAT221209P001110002022-12-02 3:23PM EST111.004.554.554.90-0.20-4.21%86734.77%
AMAT221209P001120002022-12-01 9:42AM EST112.004.055.405.800.00-2936.77%
AMAT221209P001130002022-12-01 10:00AM EST113.005.256.256.700.00-22838.14%
AMAT221209P001140002022-12-01 9:53AM EST114.005.907.107.700.00-81041.99%
AMAT221209P001150002022-12-01 11:31AM EST115.007.958.008.650.00-383744.09%
AMAT221209P001200002022-11-29 9:32AM EST120.0015.7513.0013.600.00-1658.89%
AMAT221209P001350002022-11-14 10:11AM EST135.0026.0028.0029.100.00-2097.07%