U.S. markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
121.81-1.76 (-1.42%)
At close: 4:00PM EDT
121.36 -0.45 (-0.37%)
After hours: 03:59AM EDT
In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT210521C000600002021-05-17 8:04AM EDT60.0065.4560.4063.950.00--11414.45%
AMAT210521C000700002021-04-27 8:23PM EDT70.0045.5451.0054.000.00-161376.95%
AMAT210521C000750002021-04-23 11:18PM EDT75.0044.3045.5549.300.00-143328.71%
AMAT210521C000800002021-05-05 7:57PM EDT80.0052.3440.9543.850.00-221223288.87%
AMAT210521C000850002021-05-11 5:41PM EDT85.0036.4036.1539.050.00-37271.09%
AMAT210521C000900002021-05-14 7:40PM EDT90.0033.4231.2034.000.00-235235.84%
AMAT210521C000950002021-05-12 10:17PM EDT95.0020.8425.6529.200.00-125189.94%
AMAT210521C001000002021-05-18 8:00PM EDT100.0023.3821.6523.95+1.88+8.74%40103179.98%
AMAT210521C001050002021-05-17 7:49PM EDT105.0017.2516.6017.50-0.09-0.52%1079101.95%
AMAT210521C001100002021-05-18 11:03PM EDT110.0013.4011.6014.15-0.15-1.11%18308115.72%
AMAT210521C001150002021-05-18 11:35PM EDT115.008.807.307.95-0.30-3.30%1574572.46%
AMAT210521C001190002021-05-18 11:53PM EDT119.005.054.605.00-0.93-15.55%6166073.54%
AMAT210521C001200002021-05-18 11:57PM EDT120.004.053.954.15-1.45-26.36%1301,25469.97%
AMAT210521C001210002021-05-18 11:54PM EDT121.003.763.403.65-1.05-21.83%2939070.70%
AMAT210521C001220002021-05-18 11:47PM EDT122.003.502.903.20-0.40-10.26%8344671.34%
AMAT210521C001230002021-05-18 11:59PM EDT123.002.602.462.61-1.08-29.35%25959669.87%
AMAT210521C001240002021-05-18 11:59PM EDT124.002.212.062.19-1.00-31.15%27546969.68%
AMAT210521C001250002021-05-18 11:57PM EDT125.001.831.731.78-0.92-33.45%1,2353,30269.29%
AMAT210521C001260002021-05-18 11:53PM EDT126.001.431.411.48-0.87-37.83%10931369.19%
AMAT210521C001270002021-05-18 11:23PM EDT127.001.551.131.22-0.39-20.10%17839968.99%
AMAT210521C001280002021-05-18 11:23PM EDT128.001.040.931.04-0.63-37.72%1642,29570.02%
AMAT210521C001290002021-05-18 11:58PM EDT129.000.850.750.84-0.52-37.96%20556770.07%
AMAT210521C001300002021-05-18 11:57PM EDT130.000.650.620.68-0.54-45.38%1,4114,62370.61%
AMAT210521C001310002021-05-18 11:43PM EDT131.000.690.480.57-0.21-23.33%3341,28971.00%
AMAT210521C001320002021-05-18 10:26PM EDT132.000.470.390.45-0.32-40.51%3031,14671.29%
AMAT210521C001330002021-05-18 11:57PM EDT133.000.360.310.37-0.19-34.55%1001,55171.88%
AMAT210521C001340002021-05-18 11:26PM EDT134.000.310.250.30-0.17-35.42%13758372.46%
AMAT210521C001350002021-05-18 11:59PM EDT135.000.240.220.25-0.19-44.19%4633,57074.02%
AMAT210521C001360002021-05-18 11:09PM EDT136.000.200.190.22-0.13-39.39%851,10975.88%
AMAT210521C001370002021-05-18 9:46PM EDT137.000.180.140.21-0.08-30.77%2241577.34%
AMAT210521C001380002021-05-18 10:35PM EDT138.000.160.120.16-0.07-30.43%711,22477.73%
AMAT210521C001390002021-05-18 11:55PM EDT139.000.140.100.14-0.05-26.32%352879.10%
AMAT210521C001400002021-05-18 11:29PM EDT140.000.080.100.11-0.06-42.86%3774,21680.66%
AMAT210521C001410002021-05-18 10:52PM EDT141.000.090.070.10-0.02-18.18%850881.25%
AMAT210521C001420002021-05-18 7:56PM EDT142.000.080.050.08-0.01-11.11%1937081.25%
AMAT210521C001430002021-05-18 11:26PM EDT143.000.060.000.08-0.02-25.00%1058478.91%
AMAT210521C001440002021-05-17 11:35PM EDT144.000.060.040.090.00-234387.11%
AMAT210521C001450002021-05-18 11:48PM EDT145.000.050.030.070.00-672,59987.11%
AMAT210521C001460002021-05-18 11:47PM EDT146.000.040.030.05+0.01+33.33%75887.50%
AMAT210521C001470002021-05-14 10:14PM EDT147.000.030.020.060.00-716790.23%
AMAT210521C001480002021-05-11 10:53PM EDT148.000.160.020.060.00-361292.97%
AMAT210521C001490002021-05-17 5:48PM EDT149.000.040.010.050.00-52,75292.19%
AMAT210521C001500002021-05-18 11:26PM EDT150.000.040.030.05+0.01+33.33%504,17898.44%
AMAT210521C001525002021-05-13 8:41PM EDT152.500.050.010.050.00-67115101.56%
AMAT210521C001550002021-05-18 8:57PM EDT155.000.010.000.060.00-45672107.81%
AMAT210521C001575002021-05-12 10:41PM EDT157.500.030.000.030.00-155106.25%
AMAT210521C001600002021-05-18 10:23PM EDT160.000.020.010.030.00-42,439114.84%
AMAT210521C001650002021-05-18 7:00PM EDT165.000.010.000.03-0.01-50.00%1830121.88%
AMAT210521C001700002021-05-14 6:46PM EDT170.000.010.000.040.00-3411137.50%
AMAT210521C001750002021-05-13 7:19PM EDT175.000.020.000.010.00-1710131.25%
AMAT210521C001800002021-05-14 6:05PM EDT180.000.030.000.020.00-354146.88%
AMAT210521C001850002021-04-26 7:46PM EDT185.000.080.000.040.00-1222167.19%
AMAT210521C001900002021-05-06 5:51PM EDT190.000.040.000.040.00-1245176.56%
AMAT210521C001950002021-04-21 11:55PM EDT195.000.080.000.010.00-8558162.50%
AMAT210521C002000002021-04-20 7:12PM EDT200.000.090.000.040.00-1420193.75%
AMAT210521C002100002021-04-20 5:30PM EDT210.000.020.000.040.00--30210.94%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT210521P000600002021-04-13 8:05PM EDT60.000.110.000.010.00-131250.00%
AMAT210521P000650002021-04-05 6:16PM EDT65.000.080.000.030.00-11246.88%
AMAT210521P000700002021-04-23 9:59PM EDT70.000.030.000.010.00-3030196.88%
AMAT210521P000750002021-05-07 7:42PM EDT75.000.020.000.040.00-515200.00%
AMAT210521P000800002021-05-11 8:11PM EDT80.000.020.000.020.00-1647162.50%
AMAT210521P000850002021-05-13 11:29PM EDT85.000.030.000.030.00-485146.88%
AMAT210521P000900002021-05-18 10:45PM EDT90.000.010.000.01-0.01-50.00%13209112.50%
AMAT210521P000950002021-05-17 11:09PM EDT95.000.010.010.04-0.01-50.00%1295111.72%
AMAT210521P001000002021-05-18 11:44PM EDT100.000.050.030.06+0.01+25.00%611,08498.05%
AMAT210521P001050002021-05-18 11:19PM EDT105.000.130.110.15+0.02+18.18%14191090.63%
AMAT210521P001100002021-05-18 11:48PM EDT110.000.300.280.300.00-2952,50579.10%
AMAT210521P001150002021-05-18 11:59PM EDT115.000.860.830.890.00-2,9355,01073.97%
AMAT210521P001190002021-05-18 11:56PM EDT119.001.771.851.95+0.12+7.27%1,0631,40271.29%
AMAT210521P001200002021-05-18 11:32PM EDT120.002.102.222.34+0.14+7.14%4705,07370.95%
AMAT210521P001210002021-05-18 11:47PM EDT121.002.452.632.77+0.11+4.70%3611,66370.36%
AMAT210521P001220002021-05-18 11:32PM EDT122.003.003.103.30+0.25+9.09%20297570.41%
AMAT210521P001230002021-05-18 11:33PM EDT123.002.973.653.80-0.40-11.87%12795769.87%
AMAT210521P001240002021-05-18 11:33PM EDT124.003.514.254.40-0.44-11.14%791,02269.92%
AMAT210521P001250002021-05-18 11:17PM EDT125.004.734.855.00+0.52+12.35%4722,64368.80%
AMAT210521P001260002021-05-18 11:55PM EDT126.005.405.505.70+0.57+11.80%8154068.26%
AMAT210521P001270002021-05-18 7:33PM EDT127.005.255.556.55-0.95-15.32%745959.96%
AMAT210521P001280002021-05-18 11:40PM EDT128.006.106.907.25-0.33-5.13%1454466.99%
AMAT210521P001290002021-05-18 9:14PM EDT129.008.106.708.10+0.70+9.46%2666173.78%
AMAT210521P001300002021-05-18 11:52PM EDT130.008.588.409.15+0.48+5.93%1272,73968.16%
AMAT210521P001310002021-05-18 6:14PM EDT131.008.059.159.85-0.35-4.17%224161.13%
AMAT210521P001320002021-05-17 5:30PM EDT132.009.419.0510.85-0.94-9.08%1436981.54%
AMAT210521P001330002021-05-17 9:34PM EDT133.009.599.9012.30-2.15-18.31%4427103.13%
AMAT210521P001340002021-05-18 5:52PM EDT134.0011.1510.6013.05+0.20+1.83%428499.51%
AMAT210521P001350002021-05-18 9:04PM EDT135.0012.2512.7013.75+0.25+2.08%141,67652.73%
AMAT210521P001360002021-05-18 6:14PM EDT136.0012.4312.2515.00-1.71-12.09%1165107.52%
AMAT210521P001370002021-05-18 7:39PM EDT137.0013.7713.2015.70-0.83-5.68%28298.63%
AMAT210521P001380002021-05-14 10:26PM EDT138.0013.0314.2016.800.00-1196108.01%
AMAT210521P001390002021-05-14 9:46PM EDT139.0014.4515.4517.700.00-288107.32%
AMAT210521P001400002021-05-18 9:45PM EDT140.0016.4917.2518.40-0.81-4.68%151,63991.60%
AMAT210521P001410002021-05-14 9:33PM EDT141.0016.2017.4519.700.00-142115.72%
AMAT210521P001420002021-05-14 11:12PM EDT142.0020.2018.1021.000.00-138135.06%
AMAT210521P001430002021-05-14 9:13PM EDT143.0018.2019.2021.400.00-287102.54%
AMAT210521P001440002021-05-10 5:30PM EDT144.0013.3520.2022.300.00-52494.53%
AMAT210521P001450002021-05-18 11:52PM EDT145.0022.3521.3023.30-0.04-0.18%325497.85%
AMAT210521P001460002021-05-10 5:30PM EDT146.0015.1522.1024.550.00-562125.59%
AMAT210521P001470002021-05-05 5:49PM EDT147.0017.4022.8525.900.00-315150.98%
AMAT210521P001480002021-04-26 6:02PM EDT148.0012.5524.2526.500.00-132128.91%
AMAT210521P001490002021-04-23 6:52PM EDT149.0015.7525.1527.700.00-522146.88%
AMAT210521P001500002021-05-18 9:21PM EDT150.0026.3526.0028.55-0.97-3.55%91,354139.84%
AMAT210521P001525002021-04-27 6:00PM EDT152.5030.6528.7031.600.00-17182.81%
AMAT210521P001550002021-05-06 8:21PM EDT155.0032.7531.0033.500.00-2105152.34%
AMAT210521P001575002021-04-23 7:37PM EDT157.5023.6533.4536.100.00-12169.14%
AMAT210521P001600002021-05-18 10:46PM EDT160.0037.9035.9038.95+8.66+29.62%1335201.66%
AMAT210521P001650002021-05-10 10:08PM EDT165.0038.1041.5543.550.00-50187.89%
AMAT210521P001700002021-05-14 10:47PM EDT170.0044.5045.8549.150.00-10246.68%
AMAT210521P001800002021-04-05 8:14PM EDT180.0037.3147.5051.850.00-110.00%
AMAT210521P001900002021-05-18 10:05PM EDT190.0066.3167.3069.55+0.84+1.28%44237.89%
AMAT210521P002000002021-04-07 5:52PM EDT200.0058.8564.5569.000.00--00.00%