Australia markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.08-1.95 (-0.91%)
At close: 04:00PM EDT
212.10 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240524C001500002024-05-07 11:10AM EDT150.0058.9760.4562.950.00--1155.42%
AMAT240524C001600002024-04-24 9:30AM EDT160.0039.4050.6052.950.00-12131.20%
AMAT240524C001650002024-04-29 9:30AM EDT165.0039.9545.6047.950.00-1041119.43%
AMAT240524C001700002024-05-17 3:58PM EDT170.0041.8240.5542.95-5.68-11.96%116107.96%
AMAT240524C001750002024-05-13 9:30AM EDT175.0033.4735.7037.900.00-1895.26%
AMAT240524C001800002024-05-15 1:20PM EDT180.0035.8530.7533.600.00-2656.06%
AMAT240524C001825002024-05-10 10:28AM EDT182.5028.0528.1530.950.00--590.19%
AMAT240524C001850002024-05-14 9:33AM EDT185.0021.2325.7028.450.00-11584.18%
AMAT240524C001875002024-05-16 3:50PM EDT187.5027.2526.4028.00+7.69+39.31%4197.22%
AMAT240524C001900002024-05-17 3:43PM EDT190.0022.0021.6023.65-2.83-11.40%151855.91%
AMAT240524C001950002024-05-17 3:56PM EDT195.0017.0516.7018.70-6.00-26.03%142863.48%
AMAT240524C001975002024-05-17 12:25PM EDT197.5015.8514.3016.35-4.80-23.24%3559.03%
AMAT240524C002000002024-05-17 2:23PM EDT200.0011.3411.7514.00-4.91-30.22%2115354.20%
AMAT240524C002025002024-05-17 1:30PM EDT202.5010.709.7510.55-3.07-22.29%351735.77%
AMAT240524C002050002024-05-17 3:31PM EDT205.008.387.858.40-4.62-35.54%2315033.62%
AMAT240524C002075002024-05-17 3:56PM EDT207.506.156.106.55-5.50-47.21%309933.07%
AMAT240524C002100002024-05-17 3:57PM EDT210.004.554.604.85-4.45-49.44%17148531.89%
AMAT240524C002125002024-05-17 3:55PM EDT212.503.363.403.50-4.29-56.08%37116231.59%
AMAT240524C002150002024-05-17 3:59PM EDT215.002.362.302.45-4.09-63.41%1,42587731.62%
AMAT240524C002175002024-05-17 3:58PM EDT217.501.541.541.70-3.69-70.55%85841432.13%
AMAT240524C002200002024-05-17 3:57PM EDT220.001.000.981.13-3.20-76.19%1,34261032.40%
AMAT240524C002225002024-05-17 3:52PM EDT222.500.560.600.71-2.91-83.86%74729832.37%
AMAT240524C002250002024-05-17 3:49PM EDT225.000.400.350.44-2.35-85.45%70554132.62%
AMAT240524C002275002024-05-17 3:28PM EDT227.500.260.200.26-1.93-88.13%3,75750632.72%
AMAT240524C002300002024-05-17 3:57PM EDT230.000.130.120.14-1.57-92.35%53241032.42%
AMAT240524C002325002024-05-16 3:58PM EDT232.501.321.201.42-0.70-34.65%9011060.89%
AMAT240524C002350002024-05-17 3:35PM EDT235.000.040.040.10-0.96-96.00%34220737.21%
AMAT240524C002400002024-05-17 3:48PM EDT240.000.010.000.24-0.58-98.31%33434050.39%
AMAT240524C002450002024-05-17 12:35PM EDT245.000.020.000.50-0.35-94.59%17244057.42%
AMAT240524C002500002024-05-17 11:29AM EDT250.000.010.000.11-0.21-95.45%12826350.98%
AMAT240524C002550002024-05-17 11:21AM EDT255.000.010.010.05-0.13-92.86%13317152.34%
AMAT240524C002600002024-05-16 3:49PM EDT260.000.100.000.230.00-123967.58%
AMAT240524C002650002024-05-17 9:51AM EDT265.000.010.000.02-0.06-85.71%5212855.47%
AMAT240524C002700002024-05-16 2:18PM EDT270.000.050.000.750.00-454893.55%
AMAT240524C002750002024-04-29 9:30AM EDT275.000.120.000.750.00--199.22%
AMAT240524C002800002024-04-16 10:15AM EDT280.000.240.000.750.00--1104.79%
AMAT240524C002850002024-04-29 3:38PM EDT285.000.360.000.750.00-18110.16%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240524P001100002024-05-14 11:35AM EDT110.000.010.000.750.00-247797232.81%
AMAT240524P001200002024-05-15 3:29PM EDT120.000.010.000.150.00-867867165.23%
AMAT240524P001300002024-05-16 9:30AM EDT130.000.080.000.750.00-10179.30%
AMAT240524P001350002024-04-22 3:25PM EDT135.000.160.000.010.00-1424103.13%
AMAT240524P001400002024-05-16 12:58PM EDT140.000.010.000.100.00-260643117.97%
AMAT240524P001450002024-05-16 12:53PM EDT145.000.020.000.010.00-21487.50%
AMAT240524P001500002024-05-08 12:00PM EDT150.000.110.000.760.00-77132.91%
AMAT240524P001550002024-05-15 3:54PM EDT155.000.050.000.760.00-721122.07%
AMAT240524P001600002024-05-16 3:19PM EDT160.000.200.000.49+0.18+900.00%157103.52%
AMAT240524P001650002024-05-17 9:30AM EDT165.000.380.000.11+0.36+1,800.00%121375.78%
AMAT240524P001700002024-05-17 3:05PM EDT170.000.010.000.06-0.05-83.33%256863.28%
AMAT240524P001750002024-05-17 3:05PM EDT175.000.010.000.01-0.06-85.71%4133749.22%
AMAT240524P001800002024-05-17 2:37PM EDT180.000.020.000.02-0.12-85.71%7936146.09%
AMAT240524P001825002024-05-17 2:38PM EDT182.500.020.000.03-0.18-90.00%215344.53%
AMAT240524P001850002024-05-17 3:11PM EDT185.000.040.010.07-0.18-81.82%11625545.90%
AMAT240524P001875002024-05-17 2:25PM EDT187.500.040.020.04-0.32-88.89%2613438.67%
AMAT240524P001900002024-05-17 3:35PM EDT190.000.050.040.08-0.37-88.10%31050138.67%
AMAT240524P001925002024-05-17 2:47PM EDT192.500.110.070.11-0.50-81.97%33932936.62%
AMAT240524P001950002024-05-17 3:48PM EDT195.000.140.130.17-0.76-84.44%56663135.16%
AMAT240524P001975002024-05-17 3:21PM EDT197.500.230.220.27-1.09-82.58%2,62614633.89%
AMAT240524P002000002024-05-17 3:56PM EDT200.000.450.370.45-1.21-72.89%2,56934833.11%
AMAT240524P002025002024-05-17 3:49PM EDT202.500.720.650.75-1.50-67.57%92515732.67%
AMAT240524P002050002024-05-17 3:56PM EDT205.001.181.081.23-1.76-59.86%52545932.59%
AMAT240524P002075002024-05-17 3:56PM EDT207.501.871.731.87-1.89-50.27%59551232.11%
AMAT240524P002100002024-05-17 3:58PM EDT210.002.852.672.80-1.95-40.63%95673132.15%
AMAT240524P002125002024-05-17 3:59PM EDT212.504.023.804.05-1.98-33.00%41425732.72%
AMAT240524P002150002024-05-17 3:58PM EDT215.005.505.155.60-1.70-23.61%84824333.67%
AMAT240524P002200002024-05-17 3:19PM EDT220.008.878.0010.30-1.33-13.04%407745.67%
AMAT240524P002225002024-05-17 2:46PM EDT222.5011.0110.8012.45-0.49-4.26%423848.46%
AMAT240524P002300002024-05-17 3:01PM EDT230.0019.0017.9019.55+2.17+12.89%171160.43%
AMAT240524P002350002024-05-16 3:39PM EDT235.0021.0122.8524.250.00-1253.56%