UK markets open in 1 hour 37 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
237.65+7.68 (+3.34%)
At close: 04:00PM EDT
236.55 -1.10 (-0.46%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C001550002024-06-12 2:55PM EDT2024-06-2181.870.000.000.00-1100.00%
AMAT240719C001550002024-06-03 3:47PM EDT2024-07-1959.110.000.000.00-100.00%
AMAT240920C001550002024-05-20 12:23PM EDT2024-09-2068.630.000.000.00-400.00%
AMAT241018C001550002024-05-09 12:05PM EDT2024-10-1857.0569.4571.250.00-1140.00%
AMAT241115C001550002024-05-28 10:36AM EDT2024-11-1571.680.000.000.00-100.00%
AMAT241220C001550002024-06-07 1:15PM EDT2024-12-2073.280.000.000.00-200.00%
AMAT250117C001550002024-06-06 11:31AM EDT2025-01-1773.110.000.000.00-200.00%
AMAT250321C001550002024-05-31 3:03PM EDT2025-03-2166.810.000.000.00-200.00%
AMAT250620C001550002024-05-21 9:49AM EDT2025-06-2074.590.000.000.00-100.00%
AMAT260116C001550002024-06-05 1:38PM EDT2026-01-1686.450.000.000.00-100.00%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P001550002024-06-12 12:14PM EDT2024-06-210.010.000.000.00-17050.00%
AMAT240719P001550002024-05-31 12:09PM EDT2024-07-190.200.000.000.00-8025.00%
AMAT240816P001550002024-06-06 2:02PM EDT2024-08-160.340.000.000.00--025.00%
AMAT240920P001550002024-06-10 11:16AM EDT2024-09-200.500.000.000.00-2012.50%
AMAT241018P001550002024-06-12 3:09PM EDT2024-10-180.530.000.000.00-2012.50%
AMAT241115P001550002024-05-30 12:16PM EDT2024-11-151.880.000.000.00-1012.50%
AMAT241220P001550002024-05-29 3:35PM EDT2024-12-202.330.000.000.00-1012.50%
AMAT250117P001550002024-06-05 11:06AM EDT2025-01-172.560.000.000.00-2012.50%
AMAT250321P001550002024-06-11 3:56PM EDT2025-03-213.050.000.000.00-2012.50%
AMAT250620P001550002024-06-07 9:59AM EDT2025-06-205.290.000.000.00-206.25%
AMAT260116P001550002024-06-12 12:15PM EDT2026-01-167.350.000.000.00-306.25%