UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.26-7.39 (-3.40%)
At close: 04:00PM EDT
210.64 +0.38 (+0.18%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240809C001650002024-07-15 10:55AM EDT2024-08-0983.5543.5547.950.00-1161.04%
AMAT240920C001650002024-07-19 1:37PM EDT2024-09-2048.9546.0049.00-12.74-20.65%869758.78%
AMAT241018C001650002024-07-17 9:53AM EDT2024-10-1867.0447.8051.400.00-12051.42%
AMAT241115C001650002024-07-18 10:58AM EDT2024-11-1558.5750.2051.950.00-1350.17%
AMAT241220C001650002024-06-21 3:05PM EDT2024-12-2075.9552.3553.650.00-13451.43%
AMAT250117C001650002024-07-17 10:40AM EDT2025-01-1771.2253.8054.950.00-21,15450.52%
AMAT250321C001650002024-07-17 10:35AM EDT2025-03-2173.5356.6558.900.00-13151.57%
AMAT250620C001650002024-07-09 9:53AM EDT2025-06-2095.7360.1063.000.00-51050.82%
AMAT260116C001650002024-07-17 3:05PM EDT2026-01-1678.0067.5568.750.00-611647.13%
AMAT261218C001650002024-06-11 12:08PM EDT2026-12-1891.97100.00105.000.00-192070.58%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240726P001650002024-07-17 3:59PM EDT2024-07-260.040.011.910.00--100128.56%
AMAT240802P001650002024-07-19 2:26PM EDT2024-08-020.110.110.13+0.05+83.33%440059.86%
AMAT240809P001650002024-07-18 1:34PM EDT2024-08-090.090.160.230.00-6651.95%
AMAT240816P001650002024-06-18 12:36PM EDT2024-08-160.190.220.320.00-4748.54%
AMAT240920P001650002024-07-19 11:43AM EDT2024-09-201.261.291.38+0.16+14.55%3215143.70%
AMAT241018P001650002024-07-18 3:05PM EDT2024-10-181.782.082.210.00-208441.27%
AMAT241115P001650002024-07-19 12:50PM EDT2024-11-153.103.203.35+0.40+14.81%108541.06%
AMAT241220P001650002024-07-19 10:01AM EDT2024-12-203.824.354.50-0.18-4.50%19339.97%
AMAT250117P001650002024-07-18 12:36PM EDT2025-01-174.555.105.300.00-1975439.08%
AMAT250321P001650002024-07-19 11:51AM EDT2025-03-216.506.858.15+0.15+2.36%172640.23%
AMAT250620P001650002024-07-18 11:51AM EDT2025-06-208.959.309.700.00-741537.17%
AMAT260116P001650002024-07-18 10:17AM EDT2026-01-1612.9512.8514.15+1.25+10.68%59135.20%
AMAT261218P001650002024-07-10 1:40PM EDT2026-12-1811.2517.8019.300.00-2632.94%