UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.00-1.53 (-0.74%)
As of 03:38PM EDT. Market open.
In the money
Show:ListStraddle
Strike:250.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240726C002500002024-07-25 11:27AM EDT2024-07-260.010.000.03-0.01-50.00%1832597.66%
AMAT240802C002500002024-07-25 12:44PM EDT2024-08-020.050.010.08-0.01-16.67%1033751.95%
AMAT240809C002500002024-07-25 3:07PM EDT2024-08-090.090.070.10-0.08-47.06%1231943.07%
AMAT240816C002500002024-07-25 2:59PM EDT2024-08-160.380.360.41-0.17-30.91%572,33545.07%
AMAT240823C002500002024-07-25 2:58PM EDT2024-08-230.610.590.68-0.29-32.22%214043.65%
AMAT240830C002500002024-07-25 2:29PM EDT2024-08-301.030.931.04-0.25-19.53%302243.24%
AMAT240920C002500002024-07-25 3:18PM EDT2024-09-201.811.791.91-0.19-9.50%1271,42440.41%
AMAT241018C002500002024-07-25 3:16PM EDT2024-10-183.363.403.55-0.49-12.73%5,44845040.19%
AMAT241115C002500002024-07-25 2:28PM EDT2024-11-156.105.755.90-0.35-5.43%2911,62642.09%
AMAT241220C002500002024-07-24 2:22PM EDT2024-12-207.507.757.90-1.30-14.77%144841.60%
AMAT250117C002500002024-07-25 2:23PM EDT2025-01-179.709.459.60-0.65-6.28%101,53541.69%
AMAT250321C002500002024-07-25 1:00PM EDT2025-03-2113.3012.6512.95-0.40-2.92%17341.46%
AMAT250620C002500002024-07-25 3:18PM EDT2025-06-2017.4016.8018.25-0.35-1.97%1122742.55%
AMAT260116C002500002024-07-25 12:54PM EDT2026-01-1626.3026.1028.25-2.15-7.56%1496543.52%
AMAT261218C002500002024-07-19 12:42PM EDT2026-12-1841.1036.5538.550.00-15242.32%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240726P002500002024-07-19 3:35PM EDT2024-07-2638.5043.5046.350.00-890198.24%
AMAT240802P002500002024-07-25 3:11PM EDT2024-08-0246.0543.6546.05+22.62+96.54%1,22737987.89%
AMAT240809P002500002024-07-18 3:51PM EDT2024-08-0949.1443.7546.45+17.92+57.40%2471.41%
AMAT240816P002500002024-07-25 10:09AM EDT2024-08-1648.3243.9546.25+12.81+36.07%128557.36%
AMAT240823P002500002024-07-24 11:55AM EDT2024-08-2340.9743.5045.950.00-101447.02%
AMAT240830P002500002024-07-19 12:42PM EDT2024-08-3038.3043.4545.900.00-1341.82%
AMAT240920P002500002024-07-25 11:14AM EDT2024-09-2042.8845.4546.20-1.31-2.96%523935.77%
AMAT241018P002500002024-07-24 3:53PM EDT2024-10-1845.1644.7546.500.00-13831.10%
AMAT241115P002500002024-07-16 10:55AM EDT2024-11-1522.4046.4048.550.00-11834.93%
AMAT241220P002500002024-07-19 2:11PM EDT2024-12-2044.8048.5549.400.00-111732.95%
AMAT250117P002500002024-07-11 3:54PM EDT2025-01-1726.6548.6050.250.00-1311332.29%
AMAT250321P002500002024-07-25 10:10AM EDT2025-03-2154.3051.2552.35+11.15+25.84%66831.80%
AMAT250620P002500002024-07-19 11:03AM EDT2025-06-2047.8553.3555.100.00-12931.25%
AMAT260116P002500002024-07-23 10:45AM EDT2026-01-1650.5558.6059.550.00-448829.39%
AMAT261218P002500002024-07-17 11:02AM EDT2026-12-1852.1263.2566.850.00-1429.11%