New Zealand markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.77-4.55 (-2.34%)
At close: 04:00PM EDT
189.20 -0.57 (-0.30%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240426C001450002024-04-19 3:04PM EDT145.0043.7942.6047.15-25.21-36.54%5589.06%
AMAT240426C001550002024-04-16 9:30AM EDT155.0050.1032.6537.400.00-1280.08%
AMAT240426C001650002024-04-19 2:55PM EDT165.0024.4322.7026.95-17.20-41.32%1821103.03%
AMAT240426C001700002024-04-19 12:02PM EDT170.0021.5018.8522.25-4.10-16.02%551263.14%
AMAT240426C001750002024-04-19 11:49AM EDT175.0016.9014.3515.65-15.80-48.32%6252.44%
AMAT240426C001800002024-04-19 10:28AM EDT180.0011.0110.1512.00-5.62-33.79%94157.45%
AMAT240426C001850002024-04-19 1:40PM EDT185.007.006.907.05-5.55-44.22%121841.02%
AMAT240426C001900002024-04-19 3:51PM EDT190.003.943.904.05-2.61-39.85%1587639.70%
AMAT240426C001950002024-04-19 3:54PM EDT195.002.001.942.08-2.10-51.22%1,29510639.38%
AMAT240426C002000002024-04-19 3:43PM EDT200.000.740.820.89-1.35-64.59%41723438.48%
AMAT240426C002025002024-04-19 3:58PM EDT202.500.530.490.61-1.02-65.81%7120039.36%
AMAT240426C002050002024-04-19 3:48PM EDT205.000.290.290.34-0.81-73.64%11645238.33%
AMAT240426C002075002024-04-19 3:58PM EDT207.500.190.160.24-0.47-71.21%3,31939239.75%
AMAT240426C002100002024-04-19 3:59PM EDT210.000.110.080.11-0.33-75.00%10674638.09%
AMAT240426C002125002024-04-19 3:05PM EDT212.500.060.030.08-0.21-77.78%3442939.65%
AMAT240426C002150002024-04-19 3:53PM EDT215.000.030.020.06-0.13-81.25%2862,10241.41%
AMAT240426C002175002024-04-19 1:17PM EDT217.500.030.000.24-0.08-72.73%1525555.57%
AMAT240426C002200002024-04-19 1:31PM EDT220.000.050.000.06-0.01-16.67%650947.85%
AMAT240426C002225002024-04-18 2:20PM EDT222.500.040.000.050.00-213249.61%
AMAT240426C002250002024-04-19 11:29AM EDT225.000.070.010.11+0.04+133.33%1324553.91%
AMAT240426C002300002024-04-18 10:26AM EDT230.000.020.010.200.00-79464.65%
AMAT240426C002350002024-04-19 9:51AM EDT235.000.110.000.09+0.06+120.00%18863.28%
AMAT240426C002400002024-04-18 9:58AM EDT240.000.020.000.030.00-15960.94%
AMAT240426C002450002024-04-17 10:58AM EDT245.000.040.000.190.00-126081.05%
AMAT240426C002500002024-04-16 1:20PM EDT250.000.050.000.190.00-112086.52%
AMAT240426C002550002024-04-15 2:41PM EDT255.000.070.000.190.00-666791.80%
AMAT240426C002600002024-04-04 3:14PM EDT260.000.100.000.090.00-61488.67%
AMAT240426C002650002024-03-26 10:24AM EDT265.000.210.000.190.00-317101.95%
AMAT240426C002700002024-03-08 1:09PM EDT270.000.800.010.330.00-22115.04%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240426P001500002024-04-19 10:31AM EDT150.000.050.030.37+0.04+400.00%36187.30%
AMAT240426P001550002024-04-17 3:32PM EDT155.000.030.010.200.00-20218869.34%
AMAT240426P001600002024-04-17 11:35AM EDT160.000.060.050.07+0.03+100.00%17355.27%
AMAT240426P001650002024-04-19 1:25PM EDT165.000.050.090.110.00-37550.10%
AMAT240426P001700002024-04-19 3:34PM EDT170.000.210.180.22+0.09+75.00%9113747.07%
AMAT240426P001750002024-04-19 3:47PM EDT175.000.430.390.45+0.19+79.17%8725343.41%
AMAT240426P001800002024-04-19 3:55PM EDT180.000.930.910.98+0.41+78.85%46535040.77%
AMAT240426P001850002024-04-19 3:54PM EDT185.002.022.022.13+0.86+74.14%1,46042839.40%
AMAT240426P001900002024-04-19 3:56PM EDT190.004.003.954.15+1.28+47.06%1,51157538.45%
AMAT240426P001950002024-04-19 3:56PM EDT195.006.857.007.15+1.95+39.80%15143037.67%
AMAT240426P001975002024-04-19 3:24PM EDT197.509.208.759.05+2.85+44.88%11739238.06%
AMAT240426P002000002024-04-19 3:08PM EDT200.0012.1910.5011.10+4.19+52.38%13754738.18%
AMAT240426P002025002024-04-19 3:16PM EDT202.5013.7012.5013.85+4.50+48.91%7115347.80%
AMAT240426P002050002024-04-19 2:11PM EDT205.0014.6415.1015.90+3.10+26.86%5682045.65%
AMAT240426P002075002024-04-19 2:56PM EDT207.5018.2815.5519.35+4.08+28.73%1415866.65%
AMAT240426P002100002024-04-19 3:17PM EDT210.0020.9418.0022.40+5.33+34.14%818680.13%
AMAT240426P002125002024-04-18 3:52PM EDT212.5018.4620.5025.000.00-128487.16%
AMAT240426P002150002024-04-18 1:24PM EDT215.0020.8123.1527.50-0.18-0.86%144292.65%
AMAT240426P002175002024-04-18 9:39AM EDT217.5022.6525.6530.000.00-3397.97%
AMAT240426P002200002024-04-18 3:59PM EDT220.0025.8528.0032.500.00-70103.13%
AMAT240426P002250002024-04-15 1:26PM EDT225.0018.4033.1037.500.00-20055.08%
AMAT240426P002300002024-04-09 9:45AM EDT230.0020.0038.0042.500.00--052.73%
AMAT240426P002400002024-04-17 3:49PM EDT240.0039.3248.0052.500.00-3063.28%
AMAT240426P002450002024-04-17 3:49PM EDT245.0044.3453.1557.500.00-3081.05%