Canada markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
206.23-1.77 (-0.85%)
At close: 04:00PM EDT
205.90 -0.33 (-0.16%)
After hours: 07:58PM EDT
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT240405C001250002024-03-27 10:14AM EDT125.0080.1479.5083.30+0.14+0.17%21152.73%
AMAT240405C001400002024-03-15 1:54PM EDT140.0059.5564.4066.950.00--3154.54%
AMAT240405C001600002024-03-15 11:38AM EDT160.0039.6744.4548.250.00-353679.69%
AMAT240405C001650002024-03-27 3:09PM EDT165.0041.7739.4543.450.00-1278.13%
AMAT240405C001700002024-03-15 1:49PM EDT170.0030.1634.3536.600.00--176.03%
AMAT240405C001750002024-03-28 11:17AM EDT175.0029.6430.4032.15-5.42-15.46%92381.64%
AMAT240405C001800002024-03-28 12:32PM EDT180.0025.2225.5028.05-8.28-24.72%63062.16%
AMAT240405C001850002024-03-28 12:33PM EDT185.0020.2020.7023.10-9.90-32.89%1754.93%
AMAT240405C001900002024-03-28 1:12PM EDT190.0015.0415.9517.05-6.66-30.69%132847.19%
AMAT240405C001925002024-03-25 1:46PM EDT192.5018.2413.5514.850.00-2746.19%
AMAT240405C001950002024-03-27 3:05PM EDT195.0012.3010.6012.400.00-146240.97%
AMAT240405C001975002024-03-28 10:16AM EDT197.507.558.559.65-3.06-28.84%102731.76%
AMAT240405C002000002024-03-28 3:53PM EDT200.007.406.857.50-0.10-1.33%985829.59%
AMAT240405C002025002024-03-28 3:51PM EDT202.505.455.455.60-0.30-5.22%518628.30%
AMAT240405C002050002024-03-28 3:54PM EDT205.004.003.954.05-1.25-23.81%34633027.99%
AMAT240405C002075002024-03-28 3:59PM EDT207.502.882.732.80-1.12-28.00%46777027.81%
AMAT240405C002100002024-03-28 3:58PM EDT210.001.861.761.87-0.89-32.36%18975327.91%
AMAT240405C002125002024-03-28 3:59PM EDT212.501.201.131.20-0.35-22.58%24846928.08%
AMAT240405C002150002024-03-28 3:57PM EDT215.000.710.670.75-0.58-44.96%24557028.39%
AMAT240405C002175002024-03-28 3:57PM EDT217.500.420.350.44-0.28-40.00%7669528.47%
AMAT240405C002200002024-03-28 3:57PM EDT220.000.230.220.25-0.19-45.24%12233028.61%
AMAT240405C002225002024-03-28 3:57PM EDT222.500.120.100.16-0.13-52.00%353,62829.69%
AMAT240405C002250002024-03-28 12:40PM EDT225.000.060.050.08-0.16-72.73%3217629.49%
AMAT240405C002275002024-03-28 10:45AM EDT227.500.020.020.08-0.09-81.82%415732.52%
AMAT240405C002300002024-03-28 1:33PM EDT230.000.020.000.02-0.05-71.43%127429.69%
AMAT240405C002325002024-03-28 9:34AM EDT232.500.040.001.27-0.13-76.47%12856.74%
AMAT240405C002350002024-03-28 1:29PM EDT235.000.020.000.23-0.02-50.00%45249.12%
AMAT240405C002400002024-03-27 3:42PM EDT240.000.010.000.170.00-14152.64%
AMAT240405C002450002024-03-28 10:32AM EDT245.000.050.000.56+0.03+150.00%53163.57%
AMAT240405C002500002024-03-25 2:15PM EDT250.000.040.000.000.00-12525.00%
AMAT240405C002550002024-03-21 12:21PM EDT255.000.070.000.290.00-21867.97%
AMAT240405C002600002024-03-22 9:42AM EDT260.000.050.000.000.00-717825.00%
AMAT240405C002650002024-03-08 4:19PM EDT265.000.470.000.600.00-1187.30%
AMAT240405C002700002024-03-25 2:11PM EDT270.000.010.000.050.00-202467.19%
AMAT240405C002800002024-03-06 1:15PM EDT280.000.290.001.860.00-11125.59%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT240405P001300002024-03-08 12:10PM EDT130.000.080.001.270.00-11175.20%
AMAT240405P001400002024-03-27 10:27AM EDT140.000.310.001.270.00-55150.88%
AMAT240405P001450002024-03-27 1:22PM EDT145.000.010.010.050.00-24990.23%
AMAT240405P001500002024-02-28 1:12PM EDT150.000.380.001.020.00--1122.66%
AMAT240405P001550002024-03-18 10:15AM EDT155.000.120.000.140.00-3382.42%
AMAT240405P001600002024-03-27 12:11PM EDT160.000.020.002.000.00-169117.14%
AMAT240405P001650002024-03-27 12:12PM EDT165.000.030.010.080.00-19562.50%
AMAT240405P001700002024-03-27 9:30AM EDT170.000.040.010.150.00-17359.38%
AMAT240405P001750002024-03-28 12:02PM EDT175.000.030.010.10-0.05-62.50%11,97653.13%
AMAT240405P001775002024-03-25 1:57PM EDT177.500.060.011.790.00-2015875.73%
AMAT240405P001800002024-03-28 2:58PM EDT180.000.030.010.14-0.02-40.00%149047.66%
AMAT240405P001825002024-03-28 3:25PM EDT182.500.050.020.18-0.05-50.00%31345.51%
AMAT240405P001850002024-03-28 3:01PM EDT185.000.050.030.07-0.02-28.57%9519035.35%
AMAT240405P001875002024-03-28 3:07PM EDT187.500.080.060.09-0.06-42.86%179332.81%
AMAT240405P001900002024-03-28 3:26PM EDT190.000.110.100.13-0.04-26.67%3761,03630.86%
AMAT240405P001925002024-03-28 3:52PM EDT192.500.190.160.20-0.07-26.92%29417229.10%
AMAT240405P001950002024-03-28 3:49PM EDT195.000.340.300.35-0.01-2.86%1351,06928.22%
AMAT240405P001975002024-03-28 3:51PM EDT197.500.590.540.61-0.04-6.35%5228427.54%
AMAT240405P002000002024-03-28 3:58PM EDT200.000.990.981.07-0.18-15.38%1,27671127.42%
AMAT240405P002025002024-03-28 3:57PM EDT202.501.651.661.73+0.10+6.45%42930727.03%
AMAT240405P002050002024-03-28 3:57PM EDT205.002.602.622.69+0.18+7.44%26646026.92%
AMAT240405P002075002024-03-28 3:48PM EDT207.504.153.854.00+0.80+23.88%14857627.22%
AMAT240405P002100002024-03-28 3:57PM EDT210.005.345.455.55+0.39+7.88%4543227.10%
AMAT240405P002125002024-03-28 12:23PM EDT212.508.557.207.55+2.00+30.53%2849128.91%
AMAT240405P002150002024-03-28 10:32AM EDT215.0011.509.1510.35+2.20+23.66%256438.01%
AMAT240405P002175002024-03-26 11:33AM EDT217.5010.2011.2512.500.00-6839.60%
AMAT240405P002200002024-03-26 10:28AM EDT220.0011.3013.4515.300.00-2348.44%
AMAT240405P002225002024-03-21 12:29PM EDT222.5010.7515.7016.850.00--1039.65%
AMAT240405P002300002024-03-21 3:29PM EDT230.0019.5022.8525.500.00--170.43%