UK markets closed

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
In the money
Show:ListStraddle
Callsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT211001C000750002021-09-24 11:47AM EDT75.0066.4365.3068.90+10.20+18.14%87215.82%
AMAT211001C000950002021-09-15 1:49PM EDT95.0045.9045.4548.800.00-12192145.70%
AMAT211001C001000002021-09-03 10:22AM EDT100.0035.5041.1543.550.00-35147.56%
AMAT211001C001050002021-09-20 12:06AM EDT105.0035.0535.2539.050.00--1116.02%
AMAT211001C001100002021-09-20 3:58PM EDT110.0025.9031.1532.250.00-47107.42%
AMAT211001C001150002021-09-24 11:47AM EDT115.0026.0026.5527.20+4.00+18.18%1188.77%
AMAT211001C001200002021-09-24 1:13PM EDT120.0022.1821.9022.25+0.98+4.62%21066.02%
AMAT211001C001230002021-09-22 9:37AM EDT123.0015.0018.2519.250.00-222167.19%
AMAT211001C001250002021-09-24 12:17PM EDT125.0017.0716.8517.30+3.87+29.32%14952.34%
AMAT211001C001260002021-09-24 10:53AM EDT126.0014.6515.8516.40+4.20+40.19%22352.34%
AMAT211001C001270002021-09-22 3:16PM EDT127.0011.5014.8515.750.00-33356.93%
AMAT211001C001280002021-09-22 11:50AM EDT128.0010.5013.8014.300.00-11253.81%
AMAT211001C001290002021-09-21 10:30AM EDT129.007.3012.8013.350.00-132952.34%
AMAT211001C001300002021-09-24 11:57AM EDT130.0011.7911.8512.70+0.39+3.42%2317458.50%
AMAT211001C001310002021-09-24 12:02PM EDT131.0011.0010.9511.40+0.49+4.66%115847.36%
AMAT211001C001320002021-09-21 2:21PM EDT132.005.5610.0510.450.00-122545.36%
AMAT211001C001330002021-09-24 11:42AM EDT133.008.728.709.50+0.22+2.59%11,17043.16%
AMAT211001C001340002021-09-24 11:39AM EDT134.007.808.008.50-0.23-2.86%721339.70%
AMAT211001C001350002021-09-24 1:35PM EDT135.007.377.307.65+0.32+4.54%2032739.26%
AMAT211001C001360002021-09-24 3:33PM EDT136.006.706.206.75+0.40+6.35%1124237.38%
AMAT211001C001370002021-09-24 3:59PM EDT137.005.755.305.85+0.40+7.48%6324135.16%
AMAT211001C001380002021-09-24 3:38PM EDT138.005.004.805.10+0.69+16.01%10622334.91%
AMAT211001C001390002021-09-24 3:01PM EDT139.004.283.804.35+0.51+13.53%6218033.99%
AMAT211001C001400002021-09-24 3:55PM EDT140.003.603.403.65+0.41+12.85%2231,73533.08%
AMAT211001C001410002021-09-24 3:54PM EDT141.002.992.752.99+0.50+20.08%17050932.03%
AMAT211001C001420002021-09-24 3:57PM EDT142.002.392.172.45+0.30+14.35%5231,06031.74%
AMAT211001C001430002021-09-24 3:54PM EDT143.001.881.751.94-0.07-3.59%32654631.03%
AMAT211001C001440002021-09-24 3:53PM EDT144.001.381.361.48+0.08+6.15%21639030.08%
AMAT211001C001450002021-09-24 3:59PM EDT145.001.101.021.09+0.17+18.28%1,67390829.15%
AMAT211001C001460002021-09-24 3:53PM EDT146.000.820.760.81+0.05+6.49%19719728.86%
AMAT211001C001470002021-09-24 3:44PM EDT147.000.610.530.58+0.05+8.93%13325928.47%
AMAT211001C001480002021-09-24 3:44PM EDT148.000.420.370.44+0.02+5.00%14711028.91%
AMAT211001C001490002021-09-24 3:52PM EDT149.000.250.260.32-0.08-24.24%494429.00%
AMAT211001C001500002021-09-24 3:54PM EDT150.000.210.170.22-0.01-4.55%5844728.81%
AMAT211001C001525002021-09-24 3:55PM EDT152.500.070.060.10-0.04-36.36%725529.79%
AMAT211001C001550002021-09-24 2:51PM EDT155.000.130.010.28+0.06+85.71%4333443.36%
AMAT211001C001575002021-09-20 12:06AM EDT157.500.160.000.290.00--1649.61%
AMAT211001C001600002021-09-17 1:09PM EDT160.000.040.000.400.00-11851.17%
AMAT211001C001650002021-09-17 2:39PM EDT165.000.040.000.520.00-326164.65%
Putsfor1 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT211001P000650002021-09-20 3:13PM EDT65.000.010.000.010.00-212178.13%
AMAT211001P000850002021-09-20 1:41PM EDT85.000.060.000.010.00-6040118.75%
AMAT211001P000900002021-09-22 12:55PM EDT90.000.020.000.490.00-493167.58%
AMAT211001P000950002021-09-20 1:46PM EDT95.000.130.000.030.00-40798104.69%
AMAT211001P001000002021-09-24 1:00PM EDT100.000.010.000.02-0.01-50.00%84089.06%
AMAT211001P001050002021-09-24 11:08AM EDT105.000.040.000.03+0.02+100.00%14481.25%
AMAT211001P001100002021-09-24 1:45PM EDT110.000.030.010.04-0.02-40.00%4010973.44%
AMAT211001P001150002021-09-24 2:41PM EDT115.000.050.000.17-0.04-44.44%2832272.66%
AMAT211001P001160002021-09-23 3:12PM EDT116.000.080.040.290.00-214777.93%
AMAT211001P001170002021-09-24 3:52PM EDT117.000.130.040.30+0.05+62.50%75575.39%
AMAT211001P001180002021-09-24 10:10AM EDT118.000.080.050.23-0.02-20.00%111670.31%
AMAT211001P001190002021-09-23 3:33PM EDT119.000.100.050.270.00-223569.14%
AMAT211001P001200002021-09-23 3:47PM EDT120.000.110.050.120.00-3828859.77%
AMAT211001P001210002021-09-21 3:42PM EDT121.000.510.060.330.00-68465.92%
AMAT211001P001220002021-09-24 3:46PM EDT122.000.070.070.29-0.26-78.79%110262.11%
AMAT211001P001230002021-09-24 2:53PM EDT123.000.080.070.10-0.05-38.46%2323552.15%
AMAT211001P001240002021-09-24 3:52PM EDT124.000.180.070.18+0.03+20.00%29752.93%
AMAT211001P001250002021-09-24 3:08PM EDT125.000.100.090.11-0.06-37.50%10826549.22%
AMAT211001P001260002021-09-24 2:20PM EDT126.000.110.090.11-0.06-35.29%917146.58%
AMAT211001P001270002021-09-24 2:00PM EDT127.000.120.100.12-0.30-71.43%1017844.73%
AMAT211001P001280002021-09-24 1:36PM EDT128.000.130.120.13-0.07-35.00%523942.68%
AMAT211001P001290002021-09-24 3:42PM EDT129.000.080.130.15-0.14-63.64%2619841.21%
AMAT211001P001300002021-09-24 3:49PM EDT130.000.160.150.17-0.13-44.83%13336939.45%
AMAT211001P001310002021-09-24 3:42PM EDT131.000.180.170.20-0.13-41.94%1919737.99%
AMAT211001P001320002021-09-24 3:43PM EDT132.000.200.210.24-0.17-45.95%3927936.67%
AMAT211001P001330002021-09-24 1:53PM EDT133.000.290.250.29-0.15-34.09%6232435.35%
AMAT211001P001340002021-09-24 3:44PM EDT134.000.300.310.36-0.28-48.28%2732334.28%
AMAT211001P001350002021-09-24 3:49PM EDT135.000.380.420.45-0.30-44.12%13442733.25%
AMAT211001P001360002021-09-24 3:49PM EDT136.000.500.460.59-0.35-41.18%9233032.79%
AMAT211001P001370002021-09-24 3:58PM EDT137.000.700.710.75-0.40-36.36%1191,18832.03%
AMAT211001P001380002021-09-24 3:55PM EDT138.000.920.920.97-0.50-35.21%23833231.64%
AMAT211001P001390002021-09-24 3:59PM EDT139.001.201.121.24-0.43-26.38%45211931.25%
AMAT211001P001400002021-09-24 3:50PM EDT140.001.441.371.57-0.56-28.00%21122330.93%
AMAT211001P001410002021-09-24 3:44PM EDT141.001.771.712.11-0.62-25.94%12111932.54%
AMAT211001P001420002021-09-24 3:54PM EDT142.002.222.222.50-0.71-24.23%36922531.37%
AMAT211001P001430002021-09-24 3:53PM EDT143.002.712.753.05-0.81-23.01%103631.42%
AMAT211001P001440002021-09-24 3:48PM EDT144.003.253.353.70-0.85-20.73%273531.98%
AMAT211001P001450002021-09-24 3:21PM EDT145.004.153.954.35-0.60-12.63%417831.74%
AMAT211001P001460002021-09-22 11:52AM EDT146.008.754.705.000.00-1230.62%
AMAT211001P001500002021-09-21 1:20PM EDT150.0015.008.008.950.00-1443.85%
AMAT211001P001600002021-09-20 12:07AM EDT160.0018.9017.8518.350.00--254.49%