UK markets close in 31 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.75-1.32 (-0.60%)
As of 10:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240719C001400002024-07-15 11:08AM EDT2024-07-19108.1875.2578.000.00-12750.00%
AMAT240809C001400002024-07-05 11:46AM EDT2024-08-09102.6375.9578.600.00-330.00%
AMAT240920C001400002024-07-17 11:17AM EDT2024-09-2089.8575.9079.600.00-95462.40%
AMAT241018C001400002024-07-18 10:14AM EDT2024-10-1882.5076.5580.35-0.50-0.60%621659.67%
AMAT241115C001400002024-06-21 3:04PM EDT2024-11-1598.1377.7081.300.00-3358.67%
AMAT241220C001400002024-07-15 11:08AM EDT2024-12-20110.8878.2081.950.00-122854.94%
AMAT250117C001400002024-07-16 11:41AM EDT2025-01-17108.9479.1583.100.00-31,34555.37%
AMAT250321C001400002024-05-03 9:45AM EDT2025-03-2173.0080.3585.000.00-51253.77%
AMAT250620C001400002024-07-08 3:20PM EDT2025-06-20112.3784.1086.300.00-11249.16%
AMAT260116C001400002024-07-11 2:17PM EDT2026-01-16114.6090.3092.350.00-34249.00%
AMAT261218C001400002024-07-17 1:39PM EDT2026-12-18102.4595.3099.350.00-2647.11%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240719P001400002024-07-15 9:56AM EDT2024-07-190.010.000.040.00-1444214.06%
AMAT240816P001400002024-07-18 9:30AM EDT2024-08-160.100.030.00+0.03+42.86%211153.91%
AMAT240920P001400002024-07-10 3:47PM EDT2024-09-200.330.180.27-0.16-32.65%301,16951.27%
AMAT241018P001400002024-07-17 9:52AM EDT2024-10-180.210.340.450.00-17746.48%
AMAT241115P001400002024-07-17 3:40PM EDT2024-11-150.720.690.820.00-154045.44%
AMAT241220P001400002024-06-12 10:11AM EDT2024-12-200.770.450.570.00-32637.40%
AMAT250117P001400002024-07-15 3:53PM EDT2025-01-170.661.471.610.00-1001,64742.51%
AMAT250321P001400002024-07-17 10:59AM EDT2025-03-211.952.282.490.00-13740.83%
AMAT250620P001400002024-07-17 1:58PM EDT2025-06-203.503.555.10+0.15+4.48%1558742.98%
AMAT260116P001400002024-07-17 12:13PM EDT2026-01-165.746.557.800.00-1129639.10%
AMAT261218P001400002024-07-17 10:53AM EDT2026-12-188.909.7510.850.00-71735.04%