UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.06-0.59 (-0.25%)
As of 03:36PM EDT. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C001200002024-06-12 11:44AM EDT2024-06-21117.00116.95118.000.00-1537211.72%
AMAT240719C001200002024-05-01 9:59AM EDT2024-07-1977.1193.8598.200.00-3160.00%
AMAT240920C001200002024-04-25 9:51AM EDT2024-09-2077.63102.10103.250.00-770.00%
AMAT241018C001200002024-05-10 12:03PM EDT2024-10-1892.30102.95104.700.00--10.00%
AMAT241115C001200002024-05-10 3:49PM EDT2024-11-1592.87104.10105.400.00--10.00%
AMAT241220C001200002024-04-02 1:55PM EDT2024-12-2089.2881.3083.150.00-560.00%
AMAT250117C001200002024-06-13 9:30AM EDT2025-01-17117.58120.05121.90+19.50+19.88%1144667.52%
AMAT260116C001200002024-06-11 11:26AM EDT2026-01-16118.45125.20129.400.00-71955.90%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P001200002024-04-29 10:12AM EDT2024-06-210.090.010.150.00-92,133170.70%
AMAT240719P001200002024-06-05 3:42PM EDT2024-07-190.160.010.290.00-14290.82%
AMAT240920P001200002024-05-29 12:08PM EDT2024-09-200.190.010.410.00-132957.67%
AMAT241018P001200002024-05-24 11:42AM EDT2024-10-180.250.060.460.00-101252.44%
AMAT241115P001200002024-05-30 12:18PM EDT2024-11-150.410.010.400.00-16750.59%
AMAT241220P001200002024-05-24 10:21AM EDT2024-12-200.570.290.420.00-121646.07%
AMAT250117P001200002024-06-11 2:27PM EDT2025-01-170.550.450.550.00-11,44144.90%
AMAT250321P001200002024-06-11 12:51PM EDT2025-03-210.910.002.600.00-16753.68%
AMAT250620P001200002024-05-31 11:25AM EDT2025-06-202.220.003.350.00-52749.70%
AMAT260116P001200002024-06-11 2:45PM EDT2026-01-163.211.803.800.00-16641.08%
AMAT261218P001200002024-05-22 2:26PM EDT2026-12-187.205.506.200.00--137.65%