U.S. markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
81.14-1.81 (-2.18%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT201127C000500002020-11-10 10:14AM EST50.0020.5029.3533.100.00-20306.25%
AMAT201127C000550002020-11-09 11:34AM EST55.0015.8624.5027.300.00-20433.01%
AMAT201127C000560002020-11-17 2:18PM EST56.0018.4623.8526.400.00-30427.73%
AMAT201127C000565002020-11-13 3:16PM EST56.5015.5923.1525.800.00-130409.77%
AMAT201127C000570002020-11-05 1:28PM EST57.0011.9822.8525.400.00--0412.11%
AMAT201127C000575002020-10-29 2:02PM EST57.5016.0521.9524.900.00-40404.49%
AMAT201127C000580002020-11-13 9:30AM EST58.0014.2521.4524.350.00-50391.99%
AMAT201127C000585002020-10-29 1:21PM EST58.504.0021.4023.850.00--0384.38%
AMAT201127C000590002020-11-17 3:59PM EST59.0015.4820.9023.350.00-20376.95%
AMAT201127C000595002020-10-30 1:24PM EST59.502.7319.8522.800.00-30364.65%
AMAT201127C000600002020-11-17 2:02PM EST60.0014.2019.3023.150.00-50202.34%
AMAT201127C000605002020-11-03 11:24AM EST60.503.7319.3521.900.00-150359.18%
AMAT201127C000610002020-11-17 2:39PM EST61.0013.7018.4521.350.00-1010347.27%
AMAT201127C000615002020-11-13 3:16PM EST61.5010.6218.3520.900.00-150344.34%
AMAT201127C000620002020-11-13 9:30AM EST62.0010.3017.3520.450.00-180341.21%
AMAT201127C000625002020-11-17 2:39PM EST62.5011.6016.7519.850.00-2051325.39%
AMAT201127C000630002020-11-04 1:33PM EST63.0010.3016.9519.400.00-10152.34%
AMAT201127C000635002020-11-13 3:57PM EST63.509.3216.4018.850.00-500310.94%
AMAT201127C000640002020-11-17 10:15AM EST64.0010.0016.0018.350.00-10143.75%
AMAT201127C000645002020-11-17 2:39PM EST64.5014.0014.9517.800.00-11292.58%
AMAT201127C000650002020-11-24 9:30AM EST65.0015.8015.1017.300.00-22146.88%
AMAT201127C000655002020-11-16 12:06PM EST65.508.4114.3516.900.00-1000286.52%
AMAT201127C000660002020-11-13 2:02PM EST66.005.8813.8516.400.00-61279.39%
AMAT201127C000665002020-11-17 12:25PM EST66.507.8013.4015.850.00-3510268.56%
AMAT201127C000670002020-11-16 3:41PM EST67.007.0812.4016.100.00-40143.36%
AMAT201127C000675002020-11-12 3:56PM EST67.505.4312.4014.850.00-230254.49%
AMAT201127C000680002020-11-19 10:21AM EST68.007.4711.8514.400.00-11251.17%
AMAT201127C000690002020-11-25 12:45PM EST69.0012.8011.0013.30+3.15+32.64%41787.50%
AMAT201127C000700002020-11-24 11:11AM EST70.0011.109.7012.85-0.88-7.35%21,143120.31%
AMAT201127C000710002020-11-24 2:41PM EST71.0011.358.8010.950.00-6206177.93%
AMAT201127C000715002020-11-24 11:43AM EST71.5010.768.5010.650.00-124185.55%
AMAT201127C000720002020-11-25 3:22PM EST72.009.208.1010.30+0.98+11.92%108486.72%
AMAT201127C000730002020-11-25 3:59PM EST73.008.087.709.95-1.72-17.55%31121143.36%
AMAT201127C000735002020-11-25 3:44PM EST73.507.806.259.35-1.97-20.16%2317590.63%
AMAT201127C000740002020-11-25 1:03PM EST74.007.156.409.00+0.10+1.42%12103121.88%
AMAT201127C000750002020-11-25 3:07PM EST75.006.205.807.05-1.82-22.69%2769488.48%
AMAT201127C000760002020-11-25 2:57PM EST76.005.373.656.05-0.74-12.11%25645118.56%
AMAT201127C000770002020-11-25 1:01PM EST77.004.753.955.80-0.85-15.18%3650594.92%
AMAT201127C000780002020-11-25 3:32PM EST78.003.403.104.90-1.35-28.42%743887.70%
AMAT201127C000785002020-11-25 2:14PM EST78.502.900.753.65-1.20-29.27%957487.70%
AMAT201127C000800002020-11-25 3:56PM EST80.001.330.971.32-1.77-57.10%2941,06924.41%
AMAT201127C000810002020-11-25 3:55PM EST81.000.560.540.63-1.39-71.28%18047523.24%
AMAT201127C000820002020-11-25 3:53PM EST82.000.330.150.20-1.02-75.56%57536321.58%
AMAT201127C000825002020-11-25 3:58PM EST82.500.090.080.11-0.93-91.18%24436222.27%
AMAT201127C000850002020-11-25 3:48PM EST85.000.160.000.02-0.04-20.00%9754032.42%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT201127P000450002020-11-13 2:30PM EST45.000.010.000.020.00-225226287.50%
AMAT201127P000500002020-11-09 9:30AM EST50.000.730.001.270.00-132442.19%
AMAT201127P000515002020-11-19 11:06AM EST51.500.010.001.270.00--37419.92%
AMAT201127P000520002020-11-19 11:06AM EST52.000.010.001.270.00--37412.50%
AMAT201127P000530002020-11-19 11:12AM EST53.000.020.002.120.00--179453.52%
AMAT201127P000540002020-11-19 12:03PM EST54.000.010.002.120.00-347373437.70%
AMAT201127P000545002020-11-19 11:07AM EST54.500.020.001.260.00-1953375.78%
AMAT201127P000550002020-11-06 3:35PM EST55.000.200.000.090.00-228231.25%
AMAT201127P000555002020-11-23 11:47AM EST55.500.030.001.260.00-1055361.91%
AMAT201127P000560002020-11-13 2:27PM EST56.000.130.001.830.00-66390.63%
AMAT201127P000565002020-11-06 10:10AM EST56.500.310.001.860.00-132385.16%
AMAT201127P000570002020-11-12 10:04AM EST57.000.100.001.860.00-142377.73%
AMAT201127P000575002020-11-19 10:26AM EST57.500.040.001.870.00-39104371.09%
AMAT201127P000580002020-11-16 10:07AM EST58.000.050.001.860.00-116363.28%
AMAT201127P000585002020-11-16 10:28AM EST58.500.050.001.850.00-141355.47%
AMAT201127P000590002020-11-18 11:28AM EST59.000.030.001.860.00-10179348.83%
AMAT201127P000595002020-11-18 3:44PM EST59.500.060.001.860.00-1518341.80%
AMAT201127P000600002020-11-23 11:47AM EST60.000.010.001.850.00-1061334.18%
AMAT201127P000605002020-11-10 2:05PM EST60.500.230.000.110.00-126185.16%
AMAT201127P000610002020-11-12 2:25PM EST61.000.230.001.860.00-439320.70%
AMAT201127P000615002020-11-18 3:41PM EST61.500.060.000.070.00-29457165.63%
AMAT201127P000620002020-11-18 3:44PM EST62.000.070.001.140.00-50476268.56%
AMAT201127P000625002020-11-25 1:38PM EST62.500.010.000.03-0.05-83.33%2144140.63%
AMAT201127P000630002020-11-18 3:43PM EST63.000.070.001.080.00-22105252.34%
AMAT201127P000635002020-11-16 12:23PM EST63.500.040.001.210.00-15106253.71%
AMAT201127P000640002020-11-23 11:01AM EST64.000.010.001.170.00-172245.31%
AMAT201127P000645002020-10-18 11:02PM EST64.504.250.000.000.00--1050.00%
AMAT201127P000650002020-11-20 3:31PM EST65.000.020.000.37-0.01-33.33%4135178.52%
AMAT201127P000655002020-11-19 1:53PM EST65.500.040.001.130.00-310224.61%
AMAT201127P000660002020-11-18 3:28PM EST66.000.050.001.100.00-1016216.99%
AMAT201127P000665002020-11-19 1:46PM EST66.500.050.001.200.00-823216.02%
AMAT201127P000670002020-11-20 12:52PM EST67.000.020.001.160.00-238208.01%
AMAT201127P000675002020-11-24 10:30AM EST67.500.020.001.870.00-541233.20%
AMAT201127P000680002020-11-23 12:56PM EST68.000.020.000.010.00-212187.50%
AMAT201127P000690002020-11-23 12:46PM EST69.000.050.000.370.00-3240138.28%
AMAT201127P000700002020-11-24 12:53PM EST70.000.010.000.010.00-2858075.00%
AMAT201127P000710002020-11-25 1:49PM EST71.000.090.000.04+0.06+200.00%14880.47%
AMAT201127P000715002020-11-23 1:41PM EST71.500.030.000.040.00-912376.56%
AMAT201127P000720002020-11-24 1:41PM EST72.000.030.000.040.00-825673.44%
AMAT201127P000730002020-11-25 12:36PM EST73.000.020.000.04-0.01-33.33%715765.63%
AMAT201127P000735002020-11-25 10:43AM EST73.500.010.000.04-0.04-80.00%217262.50%
AMAT201127P000740002020-11-25 3:13PM EST74.000.010.010.020.00-58816,46656.25%
AMAT201127P000750002020-11-25 11:29AM EST75.000.020.000.04-0.01-33.33%21,42450.78%
AMAT201127P000760002020-11-25 1:03PM EST76.000.010.000.01-0.02-66.67%1353539.06%
AMAT201127P000770002020-11-25 12:44PM EST77.000.020.000.04-0.02-50.00%714440.63%
AMAT201127P000780002020-11-25 3:16PM EST78.000.100.000.040.00-2417332.42%
AMAT201127P000785002020-11-25 2:10PM EST78.500.040.000.05-0.05-55.56%14440529.69%
AMAT201127P000800002020-11-25 3:58PM EST80.000.150.100.15+0.06+66.67%18159822.66%
AMAT201127P000810002020-11-25 3:57PM EST81.000.440.400.47+0.21+91.30%9518922.46%
AMAT201127P000850002020-11-25 9:59AM EST85.003.123.354.00+0.70+28.93%63548.83%