Advertisement
U.S. Markets open in 7 hrs 14 mins

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
208.00+1.33 (+0.64%)
At close: 04:00PM EDT
205.50 -2.50 (-1.20%)
After hours: 07:51PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT240328C001000002024-03-27 11:28AM EDT100.00105.380.000.000.00-100.00%
AMAT240328C001050002024-03-22 1:10PM EDT105.00104.900.000.000.00-2700.00%
AMAT240328C001100002024-03-22 1:00PM EDT110.0099.320.000.000.00-1400.00%
AMAT240328C001150002024-03-22 1:07PM EDT115.0094.790.000.000.00-1800.00%
AMAT240328C001200002024-03-14 3:20PM EDT120.0080.100.000.000.00-300.00%
AMAT240328C001250002024-03-22 12:57PM EDT125.0084.370.000.000.00-200.00%
AMAT240328C001350002024-03-20 3:34PM EDT135.0071.080.000.000.00--00.00%
AMAT240328C001400002024-03-22 3:56PM EDT140.0070.640.000.000.00-100.00%
AMAT240328C001550002024-03-20 3:11PM EDT155.0050.300.000.000.00-300.00%
AMAT240328C001600002024-03-25 12:30PM EDT160.0049.700.000.000.00-100.00%
AMAT240328C001650002024-03-27 3:09PM EDT165.0041.590.000.000.00-100.00%
AMAT240328C001700002024-03-27 2:20PM EDT170.0037.100.000.000.00-200.00%
AMAT240328C001725002024-03-22 9:53AM EDT172.5037.480.000.000.00-600.00%
AMAT240328C001750002024-03-25 11:11AM EDT175.0035.810.000.000.00-200.00%
AMAT240328C001775002024-03-22 3:54PM EDT177.5033.260.000.000.00-1600.00%
AMAT240328C001800002024-03-22 12:50PM EDT180.0029.460.000.000.00-300.00%
AMAT240328C001825002024-03-22 1:10PM EDT182.5027.440.000.000.00-3400.00%
AMAT240328C001850002024-03-22 1:30PM EDT185.0025.650.000.000.00-300.00%
AMAT240328C001875002024-03-22 1:00PM EDT187.5022.240.000.000.00-1200.00%
AMAT240328C001900002024-03-26 3:11PM EDT190.0017.830.000.000.00-200.00%
AMAT240328C001925002024-03-27 11:23AM EDT192.5013.400.000.000.00-300.00%
AMAT240328C001950002024-03-27 3:10PM EDT195.0011.520.000.000.00-100.00%
AMAT240328C001975002024-03-27 10:26AM EDT197.507.940.000.000.00-1000.00%
AMAT240328C002000002024-03-27 3:05PM EDT200.006.750.000.000.00-1700.00%
AMAT240328C002025002024-03-27 1:01PM EDT202.504.600.000.000.00-2200.00%
AMAT240328C002050002024-03-27 3:55PM EDT205.003.000.000.000.00-35600.00%
AMAT240328C002075002024-03-27 3:59PM EDT207.501.520.000.000.00-50900.00%
AMAT240328C002100002024-03-27 3:59PM EDT210.000.560.000.000.00-48706.25%
AMAT240328C002125002024-03-27 3:59PM EDT212.500.170.000.000.00-319012.50%
AMAT240328C002150002024-03-27 3:48PM EDT215.000.040.000.000.00-337012.50%
AMAT240328C002175002024-03-27 3:51PM EDT217.500.010.000.000.00-111025.00%
AMAT240328C002200002024-03-27 3:51PM EDT220.000.010.000.000.00-59025.00%
AMAT240328C002225002024-03-27 12:54PM EDT222.500.020.000.000.00-14025.00%
AMAT240328C002250002024-03-27 3:27PM EDT225.000.010.000.000.00-1025.00%
AMAT240328C002275002024-03-27 3:28PM EDT227.500.010.000.000.00-13050.00%
AMAT240328C002300002024-03-27 12:07PM EDT230.000.010.000.000.00-3050.00%
AMAT240328C002325002024-03-26 11:53AM EDT232.500.020.000.000.00-1050.00%
AMAT240328C002350002024-03-25 10:36AM EDT235.000.020.000.000.00-2050.00%
AMAT240328C002375002024-03-22 11:36AM EDT237.500.050.000.000.00-24050.00%
AMAT240328C002400002024-03-25 10:44AM EDT240.000.080.000.000.00-4050.00%
AMAT240328C002450002024-03-22 10:16AM EDT245.000.020.000.000.00-1050.00%
AMAT240328C002475002024-03-22 1:56PM EDT247.500.240.000.000.00-1050.00%
AMAT240328C002500002024-03-22 10:46AM EDT250.000.100.000.000.00-1050.00%
AMAT240328C002550002024-03-11 3:39PM EDT255.000.120.000.000.00-1050.00%
AMAT240328C002600002024-03-13 10:20AM EDT260.000.060.000.000.00-1050.00%
AMAT240328C002650002024-03-11 3:39PM EDT265.000.070.000.000.00-1050.00%
AMAT240328C002700002024-03-26 10:12AM EDT270.000.120.000.000.00-5050.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT240328P001200002024-03-04 1:14PM EDT120.000.020.000.000.00-11050.00%
AMAT240328P001300002024-03-27 10:27AM EDT130.000.020.000.000.00-5050.00%
AMAT240328P001400002024-03-13 3:24PM EDT140.000.050.000.000.00-94050.00%
AMAT240328P001450002024-03-14 3:03PM EDT145.000.030.000.000.00-40050.00%
AMAT240328P001500002024-03-27 10:39AM EDT150.000.030.000.000.00-2050.00%
AMAT240328P001550002024-03-18 9:30AM EDT155.000.080.000.000.00-1050.00%
AMAT240328P001600002024-03-22 10:40AM EDT160.000.020.000.000.00-15050.00%
AMAT240328P001650002024-03-25 10:09AM EDT165.000.010.000.000.00-22050.00%
AMAT240328P001675002024-03-26 10:03AM EDT167.500.010.000.000.00-9050.00%
AMAT240328P001700002024-03-26 3:48PM EDT170.000.020.000.000.00-35050.00%
AMAT240328P001725002024-03-26 10:27AM EDT172.500.020.000.000.00-31050.00%
AMAT240328P001750002024-03-26 10:03AM EDT175.000.010.000.000.00-6050.00%
AMAT240328P001775002024-03-26 10:02AM EDT177.500.010.000.000.00-6050.00%
AMAT240328P001800002024-03-27 10:00AM EDT180.000.010.000.000.00-1050.00%
AMAT240328P001825002024-03-27 3:49PM EDT182.500.010.000.000.00-29050.00%
AMAT240328P001850002024-03-27 12:23PM EDT185.000.020.000.000.00-1050.00%
AMAT240328P001875002024-03-27 11:47AM EDT187.500.010.000.000.00-3050.00%
AMAT240328P001900002024-03-27 3:53PM EDT190.000.020.000.000.00-30050.00%
AMAT240328P001925002024-03-25 12:02PM EDT192.500.030.000.000.00-39025.00%
AMAT240328P001950002024-03-27 10:56AM EDT195.000.050.000.000.00-20025.00%
AMAT240328P001975002024-03-27 3:59PM EDT197.500.040.000.000.00-50025.00%
AMAT240328P002000002024-03-27 3:59PM EDT200.000.040.000.000.00-299012.50%
AMAT240328P002025002024-03-27 3:59PM EDT202.500.100.000.000.00-185012.50%
AMAT240328P002050002024-03-27 3:56PM EDT205.000.360.000.000.00-37006.25%
AMAT240328P002075002024-03-27 3:59PM EDT207.501.090.000.000.00-2,46001.56%
AMAT240328P002100002024-03-27 3:55PM EDT210.002.600.000.000.00-12400.00%
AMAT240328P002125002024-03-27 3:46PM EDT212.505.080.000.000.00-43400.00%
AMAT240328P002150002024-03-27 2:57PM EDT215.008.450.000.000.00-3500.00%
AMAT240328P002175002024-03-26 3:59PM EDT217.5010.870.000.000.00-1300.00%
AMAT240328P002200002024-03-05 11:45AM EDT220.0015.200.000.000.00-300.00%
AMAT240328P002225002024-03-21 11:24AM EDT222.509.950.000.000.00-700.00%
AMAT240328P002250002024-03-25 9:30AM EDT225.0016.870.000.000.00-300.00%
AMAT240328P002300002024-02-20 2:17PM EDT230.0043.0418.6020.750.00-500.00%
AMAT240328P002375002024-03-21 1:08PM EDT237.5024.550.000.000.00--00.00%