UK markets open in 5 hours 41 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
239.99-7.84 (-3.16%)
At close: 04:00PM EDT
241.75 +1.76 (+0.73%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C001300002024-06-17 1:44PM EDT2024-06-21111.74108.50112.000.00-1902538.67%
AMAT240719C001300002024-06-11 3:30PM EDT2024-07-19100.75109.90111.100.00-419110.69%
AMAT240920C001300002024-06-05 11:10AM EDT2024-09-2094.51110.80112.050.00-13275.05%
AMAT241018C001300002024-05-21 11:34AM EDT2024-10-1891.53111.45112.900.00-41072.02%
AMAT241115C001300002024-04-18 3:54PM EDT2024-11-1569.4384.1087.200.00-4100.00%
AMAT241220C001300002024-04-17 2:30PM EDT2024-12-2076.0984.5087.750.00-1140.00%
AMAT250117C001300002024-05-30 3:30PM EDT2025-01-1792.54113.25114.850.00-436063.49%
AMAT250321C001300002024-06-07 1:13PM EDT2025-03-2198.00113.00117.050.00-1159.22%
AMAT250620C001300002024-06-13 3:50PM EDT2025-06-20114.94116.05119.450.00-7158.79%
AMAT260116C001300002024-06-20 12:40PM EDT2026-01-16122.43120.30124.00+21.82+21.69%138355.13%
AMAT261218C001300002024-06-18 10:01AM EDT2026-12-18129.64125.05129.500.00-51750.72%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P001300002024-05-30 9:52AM EDT2024-06-210.050.001.270.00-101,867618.36%
AMAT240719P001300002024-06-07 12:24PM EDT2024-07-190.200.000.300.00-17592.97%
AMAT240920P001300002024-06-05 10:45AM EDT2024-09-200.200.060.460.00-133756.15%
AMAT241018P001300002024-05-16 1:44PM EDT2024-10-180.580.110.540.00-82350.78%
AMAT241115P001300002024-06-20 11:41AM EDT2024-11-150.320.270.59-0.36-52.94%124050.20%
AMAT241220P001300002024-06-17 3:27PM EDT2024-12-200.470.440.780.00-317147.36%
AMAT250117P001300002024-06-11 2:10PM EDT2025-01-170.820.571.120.00-11,43047.19%
AMAT250321P001300002024-06-04 3:33PM EDT2025-03-211.950.001.600.00-67044.52%
AMAT250620P001300002024-06-17 9:53AM EDT2025-06-201.800.073.950.00-1028247.94%
AMAT260116P001300002024-06-20 1:39PM EDT2026-01-164.102.224.10+0.10+2.50%110438.59%