UK Markets open in 1 hr 17 mins

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.50-3.08 (-2.66%)
At close: 04:00PM EST
112.45 -0.05 (-0.04%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230317C000500002022-08-08 2:05PM EST50.0058.2556.7558.050.00--800.00%
AMAT230317C000800002022-08-09 1:16PM EST80.0024.8531.0031.600.00-330.00%
AMAT230317C000950002022-08-11 9:27AM EST95.0021.8020.5021.10+6.71+44.47%2265.09%
AMAT230317C000975002022-08-11 11:45AM EST97.5019.2518.7519.40+5.00+35.09%5665.48%
AMAT230317C001000002022-08-09 11:20AM EST100.0012.9417.3517.950.00-11267.33%
AMAT230317C001050002022-08-09 11:02AM EST105.0010.8214.7515.250.00-71169.82%
AMAT230317C001100002022-08-10 9:18AM EST110.0010.0012.3012.80+0.97+10.74%11770.86%
AMAT230317C001150002022-08-04 11:39AM EST115.0012.4510.1510.650.00-63271.47%
AMAT230317C001200002022-08-09 11:42AM EST120.005.548.358.700.00-3221971.73%
AMAT230317C001250002022-08-09 8:30AM EST125.005.956.657.100.00-1971.51%
AMAT230317C001300002022-08-11 1:05PM EST130.005.605.405.75+1.56+38.61%21471.83%
AMAT230317C001350002022-08-04 10:46AM EST135.005.804.404.600.00--972.11%
AMAT230317C001400002022-08-09 9:23AM EST140.002.523.503.750.00-2372.44%
AMAT230317C001450002022-07-29 9:19AM EST145.002.712.753.100.00--1072.85%
AMAT230317C001500002022-08-08 1:51PM EST150.002.402.152.420.00-21872.55%
AMAT230317C001550002022-08-10 10:01AM EST155.001.351.681.92-1.06-43.98%102172.56%
AMAT230317C001600002022-08-10 10:01AM EST160.001.051.341.53+1.05--2072.85%
AMAT230317C001650002022-08-10 9:49AM EST165.000.811.091.22-0.39-32.50%101173.34%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230317P000550002022-08-05 10:06AM EST55.000.860.641.200.00--2128.32%
AMAT230317P000700002022-08-09 8:59AM EST70.002.752.272.580.00-1111117.77%
AMAT230317P000750002022-08-11 10:53AM EST75.003.153.003.25-0.60-16.00%5011113.79%
AMAT230317P000800002022-08-10 10:02AM EST80.004.554.004.20-0.45-9.00%620111.40%
AMAT230317P000900002022-08-09 9:23AM EST90.007.986.456.800.00-42106.76%
AMAT230317P000950002022-08-09 2:15PM EST95.0010.528.058.350.00-11104.50%
AMAT230317P001000002022-08-08 10:36AM EST100.009.509.1510.500.00-57815101.05%
AMAT230317P001050002022-08-03 1:23PM EST105.0011.1312.0512.550.00--6101.88%
AMAT230317P001100002022-08-05 8:30AM EST110.0013.6214.6515.100.00--0101.62%
AMAT230317P001200002022-08-11 12:58PM EST120.0020.5520.6021.00+20.55-10101.45%
AMAT230317P001350002022-08-04 10:10AM EST135.0028.9731.6032.050.00--4104.96%
AMAT230317P001450002022-08-03 2:48PM EST145.0038.1940.0040.550.00--18109.56%