New Zealand markets open in 3 hours 58 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
157.58-9.42 (-5.64%)
As of 12:02PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220121C000200002021-12-27 2:04PM EST20.00142.00137.30138.200.00-10903.91%
AMAT220121C000225002022-01-12 2:21PM EST22.50136.00134.80135.700.00-11850.78%
AMAT220121C000250002021-11-23 3:45PM EST25.00123.20129.35132.500.00-5350.00%
AMAT220121C000275002021-11-10 6:54AM EST27.50103.82123.00127.450.00-600.00%
AMAT220121C000300002021-11-23 1:04PM EST30.00117.85124.55127.600.00-1514643.75%
AMAT220121C000325002021-11-10 6:54AM EST32.50107.70118.00122.350.00-100.00%
AMAT220121C000350002022-01-14 1:29PM EST35.00128.10122.40123.450.00-129712.50%
AMAT220121C000375002021-11-10 6:54AM EST37.50102.40113.30116.550.00-380.00%
AMAT220121C000400002022-01-12 10:07AM EST40.00116.80117.20118.150.00-150572.66%
AMAT220121C000425002022-01-04 9:39AM EST42.50119.10114.60116.050.00-251597.66%
AMAT220121C000450002022-01-12 12:48PM EST45.00112.50112.45113.150.00-5187566.41%
AMAT220121C000475002021-11-24 10:44AM EST47.50100.07107.05109.950.00-201900.00%
AMAT220121C000500002022-01-12 2:09PM EST50.00108.00107.25108.450.00-6343532.81%
AMAT220121C000525002021-12-27 10:29AM EST52.50107.14104.70105.800.00-558486.72%
AMAT220121C000550002022-01-14 11:38AM EST55.00107.00102.50103.300.00-2228501.56%
AMAT220121C000575002022-01-13 9:32AM EST57.50106.7099.95100.650.00-25111460.94%
AMAT220121C000600002022-01-18 11:34AM EST60.0096.9097.6598.55-10.10-9.44%4208495.31%
AMAT220121C000625002022-01-18 9:31AM EST62.50101.1594.9596.00+3.15+3.21%2278457.42%
AMAT220121C000650002022-01-05 9:51AM EST65.0092.2092.7593.100.00-2149431.64%
AMAT220121C000675002022-01-12 9:30AM EST67.5098.0090.0590.650.00-560401.95%
AMAT220121C000700002022-01-14 3:33PM EST70.0095.8087.5588.250.00-2135394.53%
AMAT220121C000725002022-01-06 10:48AM EST72.5082.2185.0585.650.00-5114371.09%
AMAT220121C000750002021-12-23 9:34AM EST75.0080.0082.3083.350.00-1076352.34%
AMAT220121C000775002022-01-07 10:44AM EST77.5075.2779.9580.800.00-183345.90%
AMAT220121C000800002022-01-14 3:16PM EST80.0085.3577.5078.200.00-56111328.32%
AMAT220121C000825002022-01-14 10:04AM EST82.5077.2075.0075.600.00-514307.42%
AMAT220121C000850002022-01-12 10:13AM EST85.0073.0972.6573.050.00-186301.95%
AMAT220121C000875002021-11-18 11:06AM EST87.5068.0656.8060.850.00-8210.00%
AMAT220121C000900002022-01-18 9:33AM EST90.0074.1067.7068.20-0.23-0.31%1332289.06%
AMAT220121C000925002022-01-07 11:50AM EST92.5060.1064.8565.850.00-174265.04%
AMAT220121C000950002022-01-14 2:36PM EST95.0070.0062.1563.300.00-13759235.94%
AMAT220121C000975002022-01-06 12:09PM EST97.5065.9560.1560.70+6.75+11.40%3102250.20%
AMAT220121C001000002022-01-18 11:45AM EST100.0057.7857.5558.20-8.22-12.45%201,083233.40%
AMAT220121C001050002022-01-13 1:47PM EST105.0054.6052.6053.45-0.11-0.20%1647225.20%
AMAT220121C001100002022-01-14 3:32PM EST110.0055.8847.6048.100.00-142,103188.28%
AMAT220121C001150002022-01-14 3:40PM EST115.0051.0242.4543.500.00-4640178.32%
AMAT220121C001200002022-01-18 10:30AM EST120.0040.6037.7038.15-3.75-8.46%11,478154.49%
AMAT220121C001250002022-01-14 3:14PM EST125.0040.2032.6533.150.00-161,333133.50%
AMAT220121C001300002022-01-14 3:54PM EST130.0036.2227.6028.400.00-373,358120.31%
AMAT220121C001340002022-01-12 3:16PM EST134.0024.8523.5524.300.00-16101.17%
AMAT220121C001350002022-01-18 10:59AM EST135.0023.4722.6523.15-7.77-24.87%562,06996.19%
AMAT220121C001360002022-01-05 9:30AM EST136.0022.1521.6022.500.00-1399.61%
AMAT220121C001370002022-01-13 3:54PM EST137.0019.7520.8021.200.00-1593.55%
AMAT220121C001380002022-01-14 9:41AM EST138.0022.2919.8520.100.00-81188.67%
AMAT220121C001390002022-01-13 10:51AM EST139.0021.5518.8519.600.00-3794.68%
AMAT220121C001400002022-01-18 11:37AM EST140.0018.4517.7018.35-7.75-29.58%53,67383.15%
AMAT220121C001410002022-01-10 1:56PM EST141.007.0016.7017.550.00-41183.11%
AMAT220121C001420002022-01-11 11:37AM EST142.0022.0015.9016.20+12.01+120.22%117976.42%
AMAT220121C001430002022-01-18 10:27AM EST143.0018.7014.9515.35+4.55+32.16%19175.98%
AMAT220121C001440002022-01-18 11:32AM EST144.0013.3614.0014.35-3.89-22.55%26972.75%
AMAT220121C001450002022-01-18 11:40AM EST145.0013.6613.1013.40-8.01-36.96%82,66770.95%
AMAT220121C001460002022-01-14 2:23PM EST146.0016.9512.1512.45-1.44-7.83%110868.16%
AMAT220121C001470002022-01-18 10:54AM EST147.0012.7011.1511.75-4.75-27.22%122367.82%
AMAT220121C001480002022-01-18 10:52AM EST148.0012.4810.1511.00-5.57-30.86%116266.41%
AMAT220121C001490002022-01-14 11:28AM EST149.0012.809.459.850.00-1937563.48%
AMAT220121C001500002022-01-18 11:41AM EST150.008.808.658.95-8.20-48.24%1675,16061.91%
AMAT220121C001525002022-01-18 11:43AM EST152.506.956.656.95-6.87-49.71%15741158.50%
AMAT220121C001550002022-01-18 11:44AM EST155.005.005.005.20-6.97-58.23%915,23056.98%
AMAT220121C001575002022-01-18 11:46AM EST157.503.563.453.70-6.46-64.47%1701,22254.35%
AMAT220121C001600002022-01-18 11:44AM EST160.002.342.352.42-5.76-71.11%1,5873,85452.69%
AMAT220121C001625002022-01-18 11:45AM EST162.501.501.451.52-4.65-75.61%3151,64851.17%
AMAT220121C001650002022-01-18 11:46AM EST165.000.850.840.89-3.65-81.11%1,6767,47550.00%
AMAT220121C001675002022-01-18 11:39AM EST167.500.490.450.52-2.66-84.44%4652,16950.59%
AMAT220121C001700002022-01-18 11:45AM EST170.000.270.260.28-1.88-87.44%1,9537,06850.20%
AMAT220121C001725002022-01-18 11:37AM EST172.500.160.140.16-1.29-88.97%14741050.39%
AMAT220121C001750002022-01-18 11:40AM EST175.000.110.090.10-0.89-89.00%7831,62752.34%
AMAT220121C001775002022-01-18 11:43AM EST177.500.060.050.07-0.52-89.66%589654.30%
AMAT220121C001800002022-01-18 11:42AM EST180.000.060.040.05-0.34-85.00%802,62157.03%
AMAT220121C001850002022-01-18 10:25AM EST185.000.050.020.04-0.12-70.59%1497963.67%
AMAT220121C001900002022-01-18 10:42AM EST190.000.030.010.03-0.08-72.73%61,01569.53%
AMAT220121C001950002022-01-14 3:50PM EST195.000.110.000.030.00-2979175.78%
AMAT220121C002000002022-01-14 3:59PM EST200.000.100.000.030.00-763083.59%
AMAT220121C002050002022-01-18 11:15AM EST205.000.010.010.02-0.01-50.00%81191.41%
AMAT220121C002100002022-01-14 10:48AM EST210.000.010.000.010.00-11,38790.63%
AMAT220121C002200002022-01-12 10:15AM EST220.000.010.000.010.00-678103.13%
AMAT220121C002300002022-01-14 10:14AM EST230.000.020.000.030.00-10271126.56%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220121P000200002021-11-10 6:55AM EST20.000.010.000.210.00-10269806.25%
AMAT220121P000225002021-11-10 6:55AM EST22.500.030.000.220.00-3047764.06%
AMAT220121P000250002021-12-23 9:58AM EST25.000.010.000.000.00-13050.00%
AMAT220121P000275002021-12-20 3:51PM EST27.500.010.000.040.00-112288575.00%
AMAT220121P000300002021-12-20 2:33PM EST30.000.010.000.140.00-57348618.75%
AMAT220121P000325002021-12-20 2:34PM EST32.500.020.000.140.00-93216589.06%
AMAT220121P000350002021-12-20 2:39PM EST35.000.020.000.140.00-207370560.94%
AMAT220121P000375002021-12-20 2:34PM EST37.500.030.000.140.00-17653535.94%
AMAT220121P000400002022-01-10 2:42PM EST40.000.060.000.140.00-33,696512.50%
AMAT220121P000425002021-12-20 2:36PM EST42.500.030.000.140.00-78490490.63%
AMAT220121P000450002022-01-11 9:59AM EST45.000.030.000.020.00-47,432387.50%
AMAT220121P000475002022-01-13 2:29PM EST47.500.010.000.040.00-101,103396.88%
AMAT220121P000500002022-01-18 11:26AM EST50.000.010.000.010.00-610,650337.50%
AMAT220121P000525002021-12-27 11:27AM EST52.500.010.000.140.00-56,292414.06%
AMAT220121P000550002022-01-05 10:13AM EST55.000.010.000.020.00-63,180331.25%
AMAT220121P000575002022-01-10 9:47AM EST57.500.010.000.140.00-10829381.25%
AMAT220121P000600002021-12-29 2:11PM EST60.000.010.000.140.00-51,914366.41%
AMAT220121P000625002021-11-12 3:51PM EST62.500.320.000.140.00-21,711351.56%
AMAT220121P000650002022-01-10 10:13AM EST65.000.020.000.030.00-2536287.50%
AMAT220121P000675002021-12-27 9:43AM EST67.500.020.000.030.00-1287278.13%
AMAT220121P000700002022-01-06 10:18AM EST70.000.120.000.030.00-1888265.63%
AMAT220121P000725002021-12-22 1:04PM EST72.500.040.000.030.00-60535256.25%
AMAT220121P000750002022-01-10 2:13PM EST75.000.010.000.060.00-3336260.94%
AMAT220121P000775002021-11-01 2:40PM EST77.500.300.012.170.00-1598421.09%
AMAT220121P000800002022-01-13 2:32PM EST80.000.010.000.030.00-5699225.00%
AMAT220121P000825002022-01-05 1:13PM EST82.500.030.000.030.00-1430215.63%
AMAT220121P000850002022-01-03 3:21PM EST85.000.020.000.030.00-201,116206.25%
AMAT220121P000875002022-01-11 9:52AM EST87.500.030.000.010.00-71,004181.25%
AMAT220121P000900002022-01-13 2:32PM EST90.000.010.000.030.00-163,053187.50%
AMAT220121P000925002022-01-03 9:43AM EST92.500.030.000.030.00-2004,598178.13%
AMAT220121P000950002022-01-18 10:19AM EST95.000.010.000.030.00-101,886170.31%
AMAT220121P000975002022-01-13 9:52AM EST97.500.010.000.030.00-2004,117162.50%
AMAT220121P001000002022-01-13 12:49PM EST100.000.020.000.010.00-604,740140.63%
AMAT220121P001050002022-01-18 10:31AM EST105.000.010.010.030.00-123,816143.75%
AMAT220121P001100002022-01-14 3:57PM EST110.000.020.000.030.00-22,598125.00%
AMAT220121P001150002022-01-18 10:34AM EST115.000.020.010.03-0.01-33.33%24,691113.28%
AMAT220121P001200002022-01-14 1:44PM EST120.000.020.010.030.00-164,49899.22%
AMAT220121P001250002022-01-18 10:00AM EST125.000.050.010.030.00-146,55585.94%
AMAT220121P001300002022-01-18 11:46AM EST130.000.030.020.040.00-116,18775.78%
AMAT220121P001340002022-01-13 3:43PM EST134.000.070.040.050.00-24468.75%
AMAT220121P001350002022-01-18 11:43AM EST135.000.050.050.06-0.04-44.44%375,45867.97%
AMAT220121P001360002022-01-14 11:11AM EST136.000.050.050.070.00-4311965.82%
AMAT220121P001370002022-01-14 2:10PM EST137.000.050.060.070.00-18763.67%
AMAT220121P001380002022-01-14 10:55AM EST138.000.080.080.090.00-24363.48%
AMAT220121P001390002022-01-14 12:04PM EST139.000.060.090.100.00-211761.52%
AMAT220121P001400002022-01-18 11:37AM EST140.000.130.120.13-0.03-18.75%294,12961.33%
AMAT220121P001410002022-01-18 11:44AM EST141.000.150.140.17+0.08+114.29%937260.55%
AMAT220121P001420002022-01-18 11:15AM EST142.000.210.170.19+0.07+50.00%1421759.08%
AMAT220121P001430002022-01-18 11:44AM EST143.000.240.220.23+0.10+71.43%316958.50%
AMAT220121P001440002022-01-18 11:37AM EST144.000.270.270.30+0.12+80.00%2046858.11%
AMAT220121P001450002022-01-18 11:41AM EST145.000.360.340.37+0.20+125.00%1133,94757.57%
AMAT220121P001460002022-01-18 11:37AM EST146.000.410.390.46+0.26+173.33%1537756.54%
AMAT220121P001470002022-01-18 11:33AM EST147.000.680.470.57+0.45+195.65%1751155.86%
AMAT220121P001480002022-01-18 11:34AM EST148.000.750.560.68+0.55+275.00%1634954.83%
AMAT220121P001490002022-01-18 11:09AM EST149.000.700.690.84+0.43+159.26%2535754.44%
AMAT220121P001500002022-01-18 11:40AM EST150.000.860.880.92+0.58+207.14%1,2743,72353.27%
AMAT220121P001525002022-01-18 11:46AM EST152.501.451.401.52+1.11+326.47%32872952.37%
AMAT220121P001550002022-01-18 11:47AM EST155.002.142.142.22+1.61+303.77%7112,36650.27%
AMAT220121P001575002022-01-18 11:42AM EST157.503.203.103.25+2.33+267.82%83956949.41%
AMAT220121P001600002022-01-18 11:44AM EST160.004.454.454.60+3.30+286.96%1,4501,74548.19%
AMAT220121P001625002022-01-18 11:34AM EST162.506.756.006.20+5.03+292.44%47567146.02%
AMAT220121P001650002022-01-18 11:29AM EST165.008.607.908.10+6.02+233.33%2441,48843.85%
AMAT220121P001675002022-01-18 10:28AM EST167.507.659.7510.25+3.50+84.34%196241.50%
AMAT220121P001700002022-01-18 10:30AM EST170.0010.0012.2012.80+4.50+81.82%928351.03%
AMAT220121P001725002022-01-18 10:54AM EST172.5013.4514.1015.30+4.25+46.20%12816058.30%
AMAT220121P001750002022-01-14 2:27PM EST175.0011.4017.0017.450.00-1800.00%
AMAT220121P001775002022-01-18 12:00AM EST177.5013.5019.4019.900.00-550.00%
AMAT220121P001800002022-01-18 9:43AM EST180.0016.5521.7522.55-0.45-2.65%2113258.01%
AMAT220121P001850002021-12-30 10:07AM EST185.0025.2926.9027.400.00-11090.00%
AMAT220121P001900002022-01-10 3:32PM EST190.0042.1531.8032.500.00-18250.00%
AMAT220121P001950002022-01-14 11:00AM EST195.0034.6036.8037.750.00-4121109.96%
AMAT220121P002000002022-01-06 1:53PM EST200.0043.0041.7042.800.00-19124.22%
AMAT220121P002100002021-11-10 6:55AM EST210.0080.9155.3559.500.00-251287.57%
AMAT220121P002300002022-01-18 12:00AM EST230.0072.8571.7073.050.00---199.71%