New Zealand markets open in 3 hours 12 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.43+2.72 (+2.60%)
As of 12:48PM EST. Market open.
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221209C000600002022-12-07 11:57AM EST60.0047.1547.0047.25+1.28+2.79%25260.00%
AMAT221209C000800002022-12-02 3:59PM EST80.0026.4826.8527.400.00-110.00%
AMAT221209C000810002022-11-07 12:51PM EST81.0013.8826.0526.400.00--00.00%
AMAT221209C000820002022-11-15 1:39PM EST82.0027.4925.0525.300.00-400.00%
AMAT221209C000840002022-11-18 10:39AM EST84.0022.3422.9023.450.00-10109.38%
AMAT221209C000850002022-11-18 12:10PM EST85.0020.0821.9522.300.00-230.00%
AMAT221209C000860002022-11-10 9:30AM EST86.0015.4321.0021.300.00-110.00%
AMAT221209C000870002022-11-28 2:46PM EST87.0016.8020.1020.350.00-220.00%
AMAT221209C000880002022-12-06 2:37PM EST88.0016.1519.1019.300.00-1110.00%
AMAT221209C000890002022-11-14 11:50AM EST89.0021.4317.9518.300.00-350.00%
AMAT221209C000900002022-12-07 9:33AM EST90.0014.6916.9017.30+0.48+3.38%4190.00%
AMAT221209C000910002022-11-10 10:44AM EST91.0011.7116.0016.250.00-1510.00%
AMAT221209C000920002022-12-07 10:32AM EST92.0014.1015.0515.30+7.40+110.45%160.00%
AMAT221209C000930002022-12-07 9:38AM EST93.0013.3514.1014.25+1.85+16.09%2100.00%
AMAT221209C000940002022-12-07 10:30AM EST94.0012.0513.1513.30-1.63-11.92%1120.00%
AMAT221209C000950002022-12-06 1:28PM EST95.0010.0212.1012.300.00-1480.00%
AMAT221209C000960002022-12-02 10:44AM EST96.0010.1011.0011.300.00-37290.00%
AMAT221209C000970002022-12-06 2:10PM EST97.007.8010.0510.300.00-10280.00%
AMAT221209C000980002022-12-02 10:49AM EST98.007.979.109.300.00-16390.00%
AMAT221209C000990002022-12-05 11:11AM EST99.008.708.108.300.00-1900.00%
AMAT221209C001000002022-12-06 1:53PM EST100.005.577.157.300.00-2650.00%
AMAT221209C001010002022-12-02 12:16PM EST101.005.356.156.450.00-308832.42%
AMAT221209C001020002022-12-07 10:00AM EST102.003.705.305.50-0.40-9.76%117634.96%
AMAT221209C001030002022-12-07 11:09AM EST103.004.774.404.60+1.95+69.15%4522736.62%
AMAT221209C001040002022-12-07 12:28PM EST104.003.703.603.75+1.52+69.72%7343037.21%
AMAT221209C001050002022-12-07 11:39AM EST105.002.482.943.05+0.83+50.30%16356640.09%
AMAT221209C001060002022-12-07 12:31PM EST106.002.292.222.28+1.08+89.26%34369237.70%
AMAT221209C001070002022-12-07 12:28PM EST107.001.691.651.73+0.81+92.05%41374438.82%
AMAT221209C001080002022-12-07 12:23PM EST108.001.351.221.28+0.75+125.00%43981339.75%
AMAT221209C001090002022-12-07 12:31PM EST109.000.860.840.87+0.49+132.43%9840539.06%
AMAT221209C001100002022-12-07 12:29PM EST110.000.560.560.61+0.27+93.10%3971,97539.99%
AMAT221209C001110002022-12-07 12:19PM EST111.000.450.390.42+0.29+181.25%2443740.92%
AMAT221209C001120002022-12-07 12:23PM EST112.000.300.250.29+0.21+233.33%4455841.99%
AMAT221209C001130002022-12-07 12:26PM EST113.000.180.160.18+0.07+63.64%15634041.99%
AMAT221209C001140002022-12-06 3:19PM EST114.000.050.100.130.00-2336843.75%
AMAT221209C001150002022-12-07 12:15PM EST115.000.100.070.09+0.04+66.67%1943145.12%
AMAT221209C001160002022-12-06 11:11AM EST116.000.050.050.060.00-341246.09%
AMAT221209C001170002022-12-05 11:11AM EST117.000.090.030.050.00-1584148.63%
AMAT221209C001180002022-12-07 12:16PM EST118.000.040.020.04+0.02+100.00%134450.78%
AMAT221209C001190002022-12-05 11:07AM EST119.000.030.010.030.00-336452.34%
AMAT221209C001200002022-12-06 3:24PM EST120.000.020.010.020.00-1116351.56%
AMAT221209C001210002022-12-06 3:23PM EST121.000.020.000.020.00-12751.56%
AMAT221209C001220002022-12-05 11:14AM EST122.000.020.000.020.00-312454.69%
AMAT221209C001230002022-12-05 11:08AM EST123.000.020.000.020.00-222457.81%
AMAT221209C001250002022-12-02 11:06AM EST125.000.010.000.010.00-15459.38%
AMAT221209C001300002022-11-21 1:12PM EST130.000.050.000.010.00-51073.44%
AMAT221209C001350002022-11-18 3:22PM EST135.000.040.000.010.00-383187.50%
AMAT221209C001400002022-11-15 11:27AM EST140.000.140.000.010.00--198.44%
AMAT221209C001450002022-11-15 1:22PM EST145.000.070.000.010.00-11112.50%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221209P000600002022-11-25 10:00AM EST60.000.010.000.010.00-59212.50%
AMAT221209P000700002022-11-14 12:03PM EST70.000.030.000.010.00-56156.25%
AMAT221209P000750002022-11-30 1:41PM EST75.000.010.000.010.00-1131134.38%
AMAT221209P000760002022-12-05 2:59PM EST76.000.010.000.010.00-419131.25%
AMAT221209P000770002022-11-30 9:35AM EST77.000.010.000.010.00-16125.00%
AMAT221209P000780002022-11-25 10:57AM EST78.000.020.000.010.00-13118.75%
AMAT221209P000790002022-11-16 3:11PM EST79.000.290.000.010.00-335115.63%
AMAT221209P000800002022-11-30 2:38PM EST80.000.020.000.010.00-2555112.50%
AMAT221209P000810002022-11-16 2:17PM EST81.000.340.000.010.00-612106.25%
AMAT221209P000820002022-12-05 2:59PM EST82.000.010.000.010.00-424103.13%
AMAT221209P000830002022-11-17 10:38AM EST83.000.430.000.010.00--598.44%
AMAT221209P000840002022-12-01 11:31AM EST84.000.020.000.010.00-31793.75%
AMAT221209P000850002022-12-05 9:31AM EST85.000.010.000.010.00-12790.63%
AMAT221209P000860002022-12-02 11:18AM EST86.000.010.000.010.00-11087.50%
AMAT221209P000870002022-12-01 3:01PM EST87.000.010.000.010.00-25481.25%
AMAT221209P000880002022-11-30 2:30PM EST88.000.020.000.010.00-304678.13%
AMAT221209P000890002022-11-30 10:37AM EST89.000.100.000.010.00-62575.00%
AMAT221209P000900002022-12-07 11:14AM EST90.000.010.010.02-0.03-75.00%2225878.91%
AMAT221209P000910002022-12-07 11:14AM EST91.000.010.000.020.00-218070.31%
AMAT221209P000920002022-12-06 10:27AM EST92.000.010.000.020.00-214167.19%
AMAT221209P000930002022-12-06 2:29PM EST93.000.030.000.020.00-1116962.50%
AMAT221209P000940002022-12-07 9:32AM EST94.000.030.000.02+0.01+50.00%115057.81%
AMAT221209P000950002022-12-07 12:32PM EST95.000.010.010.02-0.05-83.33%525457.03%
AMAT221209P000960002022-12-06 10:27AM EST96.000.060.010.030.00-224954.69%
AMAT221209P000970002022-12-07 10:23AM EST97.000.050.020.04-0.02-28.57%2230453.13%
AMAT221209P000980002022-12-07 12:16PM EST98.000.040.030.05-0.16-80.00%149050.78%
AMAT221209P000990002022-12-07 12:24PM EST99.000.060.050.07-0.08-57.14%1553750.39%
AMAT221209P001000002022-12-07 12:26PM EST100.000.090.080.10-0.24-72.73%14169348.63%
AMAT221209P001010002022-12-07 11:12AM EST101.000.150.130.15-0.55-78.57%1454447.27%
AMAT221209P001020002022-12-07 12:23PM EST102.000.200.200.23-0.54-72.97%12152946.39%
AMAT221209P001030002022-12-07 12:19PM EST103.000.310.330.35-0.65-67.71%14067645.61%
AMAT221209P001040002022-12-07 11:08AM EST104.000.500.490.52-0.82-62.12%4498244.92%
AMAT221209P001050002022-12-07 12:26PM EST105.000.700.740.78-1.40-66.67%25875445.02%
AMAT221209P001060002022-12-07 12:27PM EST106.001.021.051.09-1.31-56.22%26761744.34%
AMAT221209P001070002022-12-07 12:02PM EST107.001.401.501.55-1.70-54.84%4833045.31%
AMAT221209P001080002022-12-07 12:28PM EST108.002.072.002.11-2.03-49.51%8523246.48%
AMAT221209P001090002022-12-07 11:11AM EST109.002.722.662.74-1.23-31.14%3214447.27%
AMAT221209P001100002022-12-07 12:14PM EST110.003.353.403.50-2.03-37.73%615549.66%
AMAT221209P001110002022-12-06 9:32AM EST111.005.254.104.25+0.45+9.37%77449.90%
AMAT221209P001120002022-12-01 9:42AM EST112.004.055.005.250.00-2952.73%
AMAT221209P001130002022-12-01 10:00AM EST113.005.255.906.300.00-22858.40%
AMAT221209P001140002022-12-07 10:02AM EST114.008.506.857.10+2.60+44.07%41059.28%
AMAT221209P001150002022-12-06 1:58PM EST115.009.917.808.100.00-222663.87%
AMAT221209P001160002022-12-01 9:36AM EST116.006.058.759.000.00--665.43%
AMAT221209P001200002022-12-07 9:38AM EST120.0014.8412.7013.00-0.91-5.78%2683.89%
AMAT221209P001350002022-11-14 10:11AM EST135.0026.0027.7527.950.00-20146.68%