New Zealand markets close in 6 hours 30 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.78-0.60 (-0.54%)
At close: 04:00PM EDT
109.49 -0.29 (-0.26%)
After hours: 06:15PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C000550002022-08-12 9:50AM EDT55.0052.2154.4555.550.00--1294.14%
AMAT220819C000600002022-07-29 3:48PM EDT60.0046.4649.4049.950.00-6349250.39%
AMAT220819C000650002022-07-29 3:48PM EDT65.0041.5044.4045.100.00-7967244.92%
AMAT220819C000700002022-08-15 10:48AM EDT70.0039.2039.4040.10+2.56+6.99%118214.65%
AMAT220819C000750002022-07-29 3:47PM EDT75.0031.6434.4535.150.00-225125.00%
AMAT220819C000800002022-08-15 10:48AM EDT80.0029.3029.4530.05-1.24-4.06%124154.10%
AMAT220819C000810002022-07-25 10:26AM EDT81.0019.6028.4529.100.00-12153.91%
AMAT220819C000820002022-07-18 12:08PM EDT82.0015.5527.4528.150.00--298.44%
AMAT220819C000825002022-08-11 12:56PM EDT82.5024.2526.9027.550.00-129141.41%
AMAT220819C000830002022-07-29 12:17PM EDT83.0022.6926.5027.100.00-10010295.31%
AMAT220819C000840002022-07-26 2:25PM EDT84.0016.3525.5526.200.00--1111.91%
AMAT220819C000850002022-08-10 2:02PM EDT85.0019.7024.5525.200.00-3324107.62%
AMAT220819C000860002022-07-25 10:26AM EDT86.0015.0523.5524.100.00--392.97%
AMAT220819C000875002022-08-10 12:06PM EDT87.5017.5622.1522.600.00-31,37796.88%
AMAT220819C000880002022-07-29 10:09AM EDT88.0017.9921.5522.050.00-222676.56%
AMAT220819C000890002022-08-05 9:32AM EDT89.0020.6220.5021.150.00-51381.25%
AMAT220819C000900002022-08-15 3:36PM EDT90.0019.5919.6020.05+2.59+15.24%111,16977.34%
AMAT220819C000910002022-08-12 3:11PM EDT91.0019.9418.4519.250.00-64678.52%
AMAT220819C000920002022-08-09 11:15AM EDT92.009.6517.4518.000.00-11191.41%
AMAT220819C000925002022-08-12 3:00PM EDT92.5018.3217.1017.550.00-121,10967.97%
AMAT220819C000930002022-08-01 1:46PM EDT93.0013.5516.4017.600.00-41386.72%
AMAT220819C000940002022-08-11 1:02PM EDT94.0012.9015.5516.300.00-1875.78%
AMAT220819C000950002022-08-15 1:59PM EDT95.0013.9914.6015.15-1.81-11.46%31,29466.21%
AMAT220819C000960002022-08-12 11:36AM EDT96.0013.6613.5514.350.00-15169.34%
AMAT220819C000970002022-08-15 10:23AM EDT97.0012.5512.7013.25-1.04-7.65%233566.80%
AMAT220819C000975002022-08-15 12:11PM EDT97.5012.3112.1512.80-0.36-2.84%1158164.55%
AMAT220819C000980002022-08-15 10:52AM EDT98.0011.2411.7512.35-1.78-13.67%525967.09%
AMAT220819C000990002022-08-15 10:52AM EDT99.0010.3210.8511.35-1.28-11.03%411965.04%
AMAT220819C001000002022-08-15 3:10PM EDT100.009.859.9510.45-0.81-7.60%1141,43664.84%
AMAT220819C001010002022-08-15 12:26PM EDT101.008.668.859.50-1.51-14.85%470458.69%
AMAT220819C001020002022-08-12 3:51PM EDT102.009.018.108.650.00-4950961.04%
AMAT220819C001030002022-08-15 1:39PM EDT103.006.457.307.75-1.90-22.75%327860.16%
AMAT220819C001040002022-08-15 3:44PM EDT104.006.706.506.80-0.85-11.26%4627857.81%
AMAT220819C001050002022-08-15 3:26PM EDT105.005.905.755.95-0.65-9.92%1412,52556.74%
AMAT220819C001060002022-08-15 3:11PM EDT106.005.055.005.25-0.85-14.41%5243556.49%
AMAT220819C001070002022-08-15 2:15PM EDT107.003.854.304.55-1.42-26.94%3927955.71%
AMAT220819C001080002022-08-15 3:42PM EDT108.003.853.653.90-0.66-14.63%15578354.98%
AMAT220819C001090002022-08-15 3:59PM EDT109.003.153.103.25-0.73-18.81%24669754.20%
AMAT220819C001100002022-08-15 3:59PM EDT110.002.642.602.73-0.65-19.76%9883,07254.05%
AMAT220819C001110002022-08-15 3:59PM EDT111.002.232.112.26-0.63-22.03%38958353.42%
AMAT220819C001120002022-08-15 3:55PM EDT112.001.791.711.84-0.46-20.44%25788352.98%
AMAT220819C001130002022-08-15 3:49PM EDT113.001.481.361.49-0.57-27.80%18838552.69%
AMAT220819C001140002022-08-15 3:20PM EDT114.001.261.071.18-0.31-19.75%12032052.30%
AMAT220819C001150002022-08-15 3:58PM EDT115.000.910.840.92-0.38-29.46%2,7381,80552.10%
AMAT220819C001160002022-08-15 3:34PM EDT116.000.700.650.73-0.35-33.33%14723752.20%
AMAT220819C001170002022-08-15 3:50PM EDT117.000.580.510.58-0.25-30.12%13919352.64%
AMAT220819C001180002022-08-15 3:50PM EDT118.000.450.380.45-0.23-33.82%15522152.59%
AMAT220819C001190002022-08-15 3:56PM EDT119.000.350.310.35-0.17-32.69%21833653.32%
AMAT220819C001200002022-08-15 3:57PM EDT120.000.270.240.28-0.15-35.71%1,26958053.91%
AMAT220819C001210002022-08-15 2:57PM EDT121.000.190.190.22-0.15-44.12%584354.59%
AMAT220819C001220002022-08-15 2:56PM EDT122.000.150.150.18-0.16-51.61%144755.47%
AMAT220819C001230002022-08-15 1:46PM EDT123.000.110.110.14-0.11-50.00%486155.76%
AMAT220819C001240002022-08-15 3:54PM EDT124.000.100.090.11-0.10-50.00%7856.64%
AMAT220819C001250002022-08-15 12:10PM EDT125.000.070.070.09-0.07-50.00%4518157.42%
AMAT220819C001260002022-08-12 2:26PM EDT126.000.140.060.080.00--1458.98%
AMAT220819C001270002022-08-12 3:16PM EDT127.000.100.040.080.00--15260.35%
AMAT220819C001300002022-08-15 3:51PM EDT130.000.030.020.05-0.05-62.50%6314763.28%
AMAT220819C001350002022-08-15 12:19PM EDT135.000.020.000.04-0.01-33.33%1118370.31%
AMAT220819C001400002022-08-15 9:43AM EDT140.000.040.000.06+0.02+100.00%13385.16%
AMAT220819C001500002022-08-12 3:56PM EDT150.000.02-0.050.00--2112.50%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819P000450002022-08-12 1:42PM EDT45.000.010.000.050.00-55282.81%
AMAT220819P000475002022-07-13 1:22PM EDT47.500.050.000.020.00-140243.75%
AMAT220819P000500002022-07-08 1:55PM EDT50.000.070.000.020.00-1036231.25%
AMAT220819P000550002022-08-02 12:31PM EDT55.000.010.000.050.00-2983221.88%
AMAT220819P000600002022-08-12 1:42PM EDT60.000.010.000.050.00-591196.88%
AMAT220819P000650002022-08-12 1:05PM EDT65.000.010.000.050.00-5107171.88%
AMAT220819P000700002022-08-15 1:55PM EDT70.000.010.000.05-0.02-66.67%1350150.00%
AMAT220819P000750002022-08-15 3:32PM EDT75.000.010.000.02-0.01-50.00%26652117.19%
AMAT220819P000800002022-08-15 12:36PM EDT80.000.010.000.050.00-9717108.59%
AMAT220819P000810002022-08-10 1:56PM EDT81.000.040.000.050.00-252104.69%
AMAT220819P000820002022-08-10 3:58PM EDT82.000.050.000.050.00-471101.56%
AMAT220819P000825002022-08-12 10:17AM EDT82.500.030.000.050.00-11,48399.22%
AMAT220819P000830002022-08-12 9:35AM EDT83.000.040.010.020.00-83292.19%
AMAT220819P000840002022-08-12 1:20PM EDT84.000.020.000.050.00-12893.75%
AMAT220819P000850002022-08-15 9:33AM EDT85.000.030.000.05+0.01+50.00%179789.84%
AMAT220819P000860002022-08-12 3:19PM EDT86.000.020.000.050.00-22685.94%
AMAT220819P000870002022-08-12 1:39PM EDT87.000.020.000.060.00-14584.38%
AMAT220819P000875002022-08-12 2:25PM EDT87.500.040.010.030.00-121,26378.13%
AMAT220819P000880002022-08-12 11:18AM EDT88.000.040.010.060.00-19982.03%
AMAT220819P000890002022-08-15 11:24AM EDT89.000.030.020.030.00-245875.00%
AMAT220819P000900002022-08-15 3:58PM EDT90.000.030.020.03-0.01-25.00%6678271.88%
AMAT220819P000910002022-08-12 11:47AM EDT91.000.060.010.060.00-97671.09%
AMAT220819P000920002022-08-15 11:32AM EDT92.000.050.030.05-0.01-16.67%2021968.75%
AMAT220819P000925002022-08-15 3:30PM EDT92.500.040.020.05-0.03-42.86%1674265.63%
AMAT220819P000930002022-08-12 2:57PM EDT93.000.070.040.060.00-1120467.19%
AMAT220819P000940002022-08-15 2:57PM EDT94.000.060.050.07-0.04-40.00%416565.23%
AMAT220819P000950002022-08-15 3:29PM EDT95.000.070.060.08-0.04-36.36%5267162.89%
AMAT220819P000960002022-08-15 12:34PM EDT96.000.100.090.11-0.04-28.57%717962.70%
AMAT220819P000970002022-08-12 2:37PM EDT97.000.170.100.140.00-3814660.55%
AMAT220819P000975002022-08-15 1:54PM EDT97.500.180.120.17-0.01-5.26%1021760.74%
AMAT220819P000980002022-08-15 3:59PM EDT98.000.160.150.16-0.05-23.81%3522859.38%
AMAT220819P000990002022-08-15 2:41PM EDT99.000.230.200.24-0.02-8.00%4232259.47%
AMAT220819P001000002022-08-15 3:57PM EDT100.000.280.260.31-0.08-22.22%3941,41058.50%
AMAT220819P001010002022-08-15 3:29PM EDT101.000.340.350.41-0.07-17.07%4060358.11%
AMAT220819P001020002022-08-15 2:08PM EDT102.000.620.470.53+0.07+12.73%24245657.62%
AMAT220819P001030002022-08-15 3:46PM EDT103.000.600.590.67-0.09-13.04%10746956.59%
AMAT220819P001040002022-08-15 3:54PM EDT104.000.820.780.85-0.08-8.89%5801,60256.30%
AMAT220819P001050002022-08-15 3:52PM EDT105.001.030.981.08-0.10-8.85%4771,20755.71%
AMAT220819P001060002022-08-15 3:31PM EDT106.001.321.241.36-0.09-6.38%9725655.47%
AMAT220819P001070002022-08-15 3:17PM EDT107.001.461.541.67-0.21-12.57%14340154.88%
AMAT220819P001080002022-08-15 3:56PM EDT108.001.971.902.02+0.02+1.03%30030654.30%
AMAT220819P001090002022-08-15 3:55PM EDT109.002.452.322.460.00-63657654.10%
AMAT220819P001100002022-08-15 3:52PM EDT110.002.912.812.93-0.02-0.68%18648253.76%
AMAT220819P001110002022-08-15 3:52PM EDT111.003.403.303.55+0.05+1.49%12330153.81%
AMAT220819P001120002022-08-15 3:26PM EDT112.003.853.904.10+0.25+6.94%17712953.08%
AMAT220819P001130002022-08-15 2:31PM EDT113.005.354.554.75+1.21+29.23%3117952.78%
AMAT220819P001140002022-08-15 3:24PM EDT114.005.205.255.45+0.45+9.47%105852.44%
AMAT220819P001150002022-08-15 12:37PM EDT115.006.706.006.20+0.89+15.32%1117052.10%
AMAT220819P001160002022-08-15 3:24PM EDT116.006.656.707.20+0.55+9.02%322253.32%
AMAT220819P001170002022-08-15 10:50AM EDT117.008.657.558.10-1.05-10.82%25054.54%
AMAT220819P001180002022-08-15 2:37PM EDT118.009.408.409.05+1.30+16.05%13055.86%
AMAT220819P001190002022-08-05 2:57PM EDT119.0010.909.359.900.00-172156.45%
AMAT220819P001200002022-08-10 1:01PM EDT120.0016.3510.2011.000.00-114259.47%
AMAT220819P001250002022-07-29 12:16PM EDT125.0019.5415.1015.700.00-414166.50%
AMAT220819P001270002022-08-12 10:08AM EDT127.0018.4517.0517.700.00--170.90%
AMAT220819P001300002022-08-01 1:18PM EDT130.0023.8019.9520.550.00-2062.50%
AMAT220819P001350002022-06-16 9:54AM EDT135.0041.5040.0042.150.00--0472.80%
AMAT220819P001400002022-07-15 10:59AM EDT140.0047.8829.3529.850.00-500.00%