New Zealand markets close in 2 hours 22 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.07-25.77 (-10.48%)
At close: 04:00PM EDT
221.90 +1.83 (+0.83%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240719C000750002024-01-22 1:30PM EDT75.0095.00114.30115.850.00-220.00%
AMAT240719C000900002023-12-15 11:07AM EDT90.0076.5762.7564.850.00-1020.00%
AMAT240719C000950002024-05-16 12:06PM EDT95.00122.19141.75143.500.00-331,445.12%
AMAT240719C001000002024-07-16 9:47AM EDT100.00146.15117.85122.150.00-11699.22%
AMAT240719C001050002024-07-09 12:44PM EDT105.00145.18112.85117.150.00-11661.43%
AMAT240719C001100002024-07-10 12:36PM EDT110.00144.80107.85112.150.00-240625.39%
AMAT240719C001150002024-07-09 12:44PM EDT115.00114.30102.95107.20-20.72-15.35%117268.75%
AMAT240719C001200002024-07-11 11:20AM EDT120.00129.5497.95102.200.00-112250.00%
AMAT240719C001250002024-07-16 10:04AM EDT125.00104.8092.6097.25-14.57-12.21%214532.03%
AMAT240719C001300002024-07-12 10:57AM EDT130.00116.0487.6592.500.00-414218.75%
AMAT240719C001350002024-07-17 11:17AM EDT135.0093.7982.9587.25-16.80-15.19%1452242.19%
AMAT240719C001400002024-07-15 11:08AM EDT140.00108.1877.6082.500.00-1275454.98%
AMAT240719C001450002024-07-12 3:37PM EDT145.00100.0072.6577.500.00-145175.00%
AMAT240719C001500002024-07-16 1:05PM EDT150.0075.0067.7072.40-19.99-21.04%2869394.34%
AMAT240719C001550002024-07-17 3:21PM EDT155.0067.3162.8067.10-22.75-25.26%4198354.39%
AMAT240719C001600002024-07-17 12:44PM EDT160.0066.0257.9062.15-20.09-23.33%1288331.05%
AMAT240719C001650002024-07-17 2:58PM EDT165.0056.0753.4557.20-25.34-31.13%2261197.46%
AMAT240719C001700002024-07-17 11:20AM EDT170.0059.3547.9052.20-14.74-19.89%10319283.40%
AMAT240719C001750002024-07-17 9:30AM EDT175.0056.4842.6547.30-14.61-20.55%3273262.70%
AMAT240719C001800002024-07-17 1:41PM EDT180.0044.5437.8542.15-20.54-31.56%3717233.59%
AMAT240719C001850002024-07-16 3:25PM EDT185.0060.7533.0037.150.00-229778.13%
AMAT240719C001900002024-07-17 11:07AM EDT190.0038.3028.0032.20-16.82-30.52%1819781.25%
AMAT240719C001950002024-07-17 9:40AM EDT195.0037.6023.0027.25-12.44-24.86%153874.22%
AMAT240719C002000002024-07-17 3:46PM EDT200.0022.6418.0522.35-21.89-49.16%1062469.34%
AMAT240719C002050002024-07-12 3:43PM EDT205.0015.8513.3016.95-24.19-60.41%25111.18%
AMAT240719C002100002024-07-17 3:05PM EDT210.0010.929.3012.05-24.02-68.75%451,46856.84%
AMAT240719C002125002024-07-16 11:36AM EDT212.5031.907.6010.050.00-2261.62%
AMAT240719C002150002024-07-17 3:58PM EDT215.007.206.857.50-21.48-74.90%122064.72%
AMAT240719C002175002024-07-17 2:23PM EDT217.505.655.355.80-23.14-80.38%22764.45%
AMAT240719C002200002024-07-17 3:59PM EDT220.004.153.954.30-20.81-83.37%2061,14162.94%
AMAT240719C002225002024-07-17 3:59PM EDT222.502.812.793.10-23.38-89.27%164861.89%
AMAT240719C002250002024-07-17 3:59PM EDT225.002.071.912.08-20.63-90.88%2512160.64%
AMAT240719C002275002024-07-17 3:59PM EDT227.501.251.271.61-16.85-93.09%4981862.60%
AMAT240719C002300002024-07-17 3:59PM EDT230.000.900.801.00-14.48-94.15%2,0844,52161.43%
AMAT240719C002325002024-07-17 3:57PM EDT232.500.580.490.66-11.92-95.36%65929061.67%
AMAT240719C002350002024-07-17 3:58PM EDT235.000.360.300.40-11.64-97.00%63646361.67%
AMAT240719C002375002024-07-17 3:46PM EDT237.500.300.190.27-8.43-96.56%22865063.09%
AMAT240719C002400002024-07-17 3:54PM EDT240.000.200.120.20-8.20-97.62%2,2162,72465.23%
AMAT240719C002425002024-07-17 3:38PM EDT242.500.200.000.16-6.18-96.87%8693263.87%
AMAT240719C002450002024-07-17 3:54PM EDT245.000.100.000.12-4.82-97.97%1,0302,18466.60%
AMAT240719C002475002024-07-17 3:47PM EDT247.500.090.000.11-3.66-97.60%1171,49971.09%
AMAT240719C002500002024-07-17 3:54PM EDT250.000.060.050.09-2.64-97.78%1,4682,79378.91%
AMAT240719C002525002024-07-17 3:30PM EDT252.500.060.050.09-1.91-96.95%1371,72883.98%
AMAT240719C002550002024-07-17 3:49PM EDT255.000.060.051.30-1.36-95.77%2391,335132.42%
AMAT240719C002575002024-07-17 3:51PM EDT257.500.860.001.30-0.15-14.85%701,225137.89%
AMAT240719C002600002024-07-17 3:32PM EDT260.000.050.040.05-0.64-92.75%1184,18193.75%
AMAT240719C002625002024-07-17 2:48PM EDT262.500.040.031.00-0.42-91.30%71361143.55%
AMAT240719C002650002024-07-17 3:51PM EDT265.000.460.030.86+0.16+53.33%261,101145.31%
AMAT240719C002675002024-07-17 11:45AM EDT267.500.020.011.28-0.20-90.91%8538162.70%
AMAT240719C002700002024-07-17 3:59PM EDT270.000.030.030.20-0.12-80.00%1561,169126.17%
AMAT240719C002725002024-07-16 10:40AM EDT272.500.070.001.280.00-60578174.22%
AMAT240719C002750002024-07-17 2:49PM EDT275.000.040.000.25-0.01-20.00%14122137.31%
AMAT240719C002775002024-07-17 1:33PM EDT277.500.010.001.27-0.03-75.00%231185.35%
AMAT240719C002800002024-07-17 2:46PM EDT280.000.010.000.02-0.02-66.67%1121,270110.94%
AMAT240719C002850002024-07-17 1:31PM EDT285.000.010.001.27-0.15-93.75%50461201.95%
AMAT240719C002900002024-07-17 3:48PM EDT290.000.010.000.03-0.04-80.00%75187129.69%
AMAT240719C002950002024-07-17 11:46AM EDT295.000.010.000.05-0.05-83.33%203143.75%
AMAT240719C003000002024-07-15 9:44AM EDT300.000.020.000.110.00-581164.84%
AMAT240719C003050002024-07-11 12:25PM EDT305.000.020.001.270.00--1242.68%
AMAT240719C003100002024-07-16 10:44AM EDT310.000.020.000.090.00-4312175.78%
AMAT240719C003150002024-07-16 2:56PM EDT315.000.010.000.220.00-101144202.73%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240719P000750002024-05-24 2:42PM EDT75.000.050.000.300.00-517604.69%
AMAT240719P000800002024-03-18 3:14PM EDT80.000.070.000.460.00-4236601.56%
AMAT240719P000850002024-06-25 12:56PM EDT85.000.210.002.130.00-51,092721.68%
AMAT240719P000900002024-04-19 3:01PM EDT90.000.100.000.520.00-218544.92%
AMAT240719P000950002024-06-25 12:56PM EDT95.000.230.002.130.00-513644.73%
AMAT240719P001000002024-04-19 3:00PM EDT100.000.180.000.150.00-290415.63%
AMAT240719P001050002024-04-22 1:15PM EDT105.000.130.000.800.00-277487.31%
AMAT240719P001100002024-06-24 2:32PM EDT110.000.040.000.040.00-1806321.88%
AMAT240719P001150002024-06-26 12:33PM EDT115.000.010.001.990.00-215506.25%
AMAT240719P001200002024-07-09 1:12PM EDT120.000.010.000.040.00-645284.38%
AMAT240719P001250002024-05-24 1:04PM EDT125.000.140.000.300.00-110510332.81%
AMAT240719P001300002024-07-11 3:23PM EDT130.000.010.001.990.00-575422.27%
AMAT240719P001350002024-05-17 11:35AM EDT135.000.090.000.310.00-2107292.58%
AMAT240719P001400002024-07-15 9:56AM EDT140.000.010.000.010.00-1444193.75%
AMAT240719P001450002024-07-10 2:53PM EDT145.000.010.000.080.00-1,6591,724215.63%
AMAT240719P001500002024-07-11 2:57PM EDT150.000.010.000.010.00-30525162.50%
AMAT240719P001550002024-07-12 10:01AM EDT155.000.010.000.010.00-101,869150.00%
AMAT240719P001600002024-07-12 10:23AM EDT160.000.240.001.270.00-2535252.83%
AMAT240719P001650002024-07-17 1:07PM EDT165.000.010.000.030.00-4902139.06%
AMAT240719P001700002024-07-11 11:10AM EDT170.000.010.001.27-0.02-66.67%7308212.11%
AMAT240719P001750002024-07-17 2:52PM EDT175.000.030.010.02+0.02+200.00%76534112.50%
AMAT240719P001800002024-07-17 2:54PM EDT180.000.040.010.05+0.03+300.00%131,638107.81%
AMAT240719P001850002024-07-17 1:06PM EDT185.000.240.020.07+0.21+700.00%869099.22%
AMAT240719P001900002024-07-17 3:03PM EDT190.000.070.030.11+0.05+250.00%2266090.82%
AMAT240719P001950002024-07-17 3:49PM EDT195.000.090.080.17+0.06+200.00%191,79883.79%
AMAT240719P002000002024-07-17 3:55PM EDT200.000.220.180.25+0.17+340.00%1332,08475.98%
AMAT240719P002050002024-07-17 3:55PM EDT205.000.380.000.50+0.32+533.33%464561.62%
AMAT240719P002100002024-07-17 3:57PM EDT210.000.950.141.13+0.91+2,275.00%2341,61657.72%
AMAT240719P002125002024-07-17 3:59PM EDT212.501.451.161.55+1.35+1,350.00%993863.70%
AMAT240719P002150002024-07-17 3:59PM EDT215.002.070.172.28+1.99+2,487.50%35049567.77%
AMAT240719P002175002024-07-17 3:59PM EDT217.502.912.692.93+2.82+2,169.23%29316061.35%
AMAT240719P002200002024-07-17 3:59PM EDT220.003.952.152.23+3.88+2,984.61%5,3141,77034.86%
AMAT240719P002225002024-07-17 3:57PM EDT222.505.005.255.45+4.83+2,841.18%28858261.50%
AMAT240719P002250002024-07-17 3:41PM EDT225.005.066.657.05+4.86+2,430.00%64645659.33%
AMAT240719P002275002024-07-17 3:43PM EDT227.508.657.659.00+8.37+2,989.29%5061,23251.32%
AMAT240719P002300002024-07-17 3:57PM EDT230.0010.3210.7011.10+9.86+2,143.48%2,1492,60963.09%
AMAT240719P002325002024-07-17 3:57PM EDT232.5012.7012.9013.55+12.07+1,915.87%29067168.02%
AMAT240719P002350002024-07-17 3:32PM EDT235.0013.8012.9515.95+12.80+1,280.00%1,8622,02783.01%
AMAT240719P002375002024-07-17 3:50PM EDT237.5015.3215.5018.50+13.89+971.33%11566293.16%
AMAT240719P002400002024-07-17 3:52PM EDT240.0017.8318.1022.45+15.77+765.53%1,6732,86375.98%
AMAT240719P002425002024-07-17 3:25PM EDT242.5020.1520.4024.85+17.05+550.00%641,08974.02%
AMAT240719P002450002024-07-17 3:51PM EDT245.0022.5823.3527.35+18.49+452.08%4661,15893.55%
AMAT240719P002475002024-07-17 3:44PM EDT247.5025.3625.4029.65+20.06+378.49%1730876.95%
AMAT240719P002500002024-07-17 2:40PM EDT250.0027.0927.8532.30+20.24+295.47%5751388.09%
AMAT240719P002525002024-07-17 1:24PM EDT252.5027.1830.3534.75+14.93+121.88%21139291.02%
AMAT240719P002550002024-07-17 3:21PM EDT255.0033.0532.8537.25+21.05+175.42%12050296.29%
AMAT240719P002575002024-07-11 11:24AM EDT257.5011.9035.3539.800.00-1323104.69%
AMAT240719P002600002024-07-11 2:12PM EDT260.0035.5037.8542.20+16.95+91.37%288103.52%
AMAT240719P002625002024-07-09 10:30AM EDT262.5015.1040.3544.550.00--189.84%
AMAT240719P002650002024-07-09 10:01AM EDT265.0015.9542.8547.300.00--5120.31%
AMAT240719P002700002024-07-11 9:32AM EDT270.0017.4047.5052.300.00-80231.49%
AMAT240719P002750002024-07-10 10:10AM EDT275.0023.1052.5057.450.00--0121.09%
AMAT240719P002775002024-07-12 9:44AM EDT277.5036.4055.0059.900.00--0114.84%