UK markets open in 43 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
235.41-4.58 (-1.91%)
At close: 04:00PM EDT
235.42 +0.01 (+0.00%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Strike:190.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240628C001900002024-06-03 11:38AM EDT2024-06-2823.590.000.000.00-300.00%
AMAT240712C001900002024-06-13 3:51PM EDT2024-07-1248.650.000.000.00-100.00%
AMAT240719C001900002024-06-21 2:10PM EDT2024-07-1946.180.000.000.00-800.00%
AMAT240816C001900002024-06-20 12:35PM EDT2024-08-1652.600.000.000.00-600.00%
AMAT240920C001900002024-06-21 9:30AM EDT2024-09-2050.870.000.000.00-100.00%
AMAT241018C001900002024-06-20 10:09AM EDT2024-10-1859.340.000.000.00-200.00%
AMAT241115C001900002024-06-18 3:58PM EDT2024-11-1565.350.000.000.00-700.00%
AMAT241220C001900002024-06-21 9:30AM EDT2024-12-2056.670.000.000.00-100.00%
AMAT250117C001900002024-06-18 10:58AM EDT2025-01-1767.130.000.000.00-100.00%
AMAT250321C001900002024-06-13 9:30AM EDT2025-03-2158.350.000.000.00-100.00%
AMAT250620C001900002024-06-12 3:08PM EDT2025-06-2065.770.000.000.00-600.00%
AMAT260116C001900002024-06-18 12:43PM EDT2026-01-1684.990.000.000.00-100.00%
AMAT261218C001900002024-06-14 9:30AM EDT2026-12-1882.800.000.000.00-100.00%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240628P001900002024-06-18 10:03AM EDT2024-06-280.060.000.000.00-5050.00%
AMAT240705P001900002024-06-14 1:33PM EDT2024-07-050.080.000.000.00-3025.00%
AMAT240712P001900002024-06-21 11:26AM EDT2024-07-120.080.000.000.00-2025.00%
AMAT240719P001900002024-06-21 2:43PM EDT2024-07-190.170.000.000.00-14012.50%
AMAT240726P001900002024-06-21 9:37AM EDT2024-07-260.320.000.000.00-1012.50%
AMAT240816P001900002024-06-21 2:30PM EDT2024-08-161.050.000.000.00-11012.50%
AMAT240920P001900002024-06-21 2:58PM EDT2024-09-202.100.000.000.00-6012.50%
AMAT241018P001900002024-06-21 2:04PM EDT2024-10-183.100.000.000.00-506.25%
AMAT241115P001900002024-06-21 2:47PM EDT2024-11-154.600.000.000.00-1806.25%
AMAT241220P001900002024-06-18 12:05PM EDT2024-12-204.560.000.000.00-206.25%
AMAT250117P001900002024-06-21 12:30PM EDT2025-01-176.350.000.000.00-706.25%
AMAT250321P001900002024-06-20 9:30AM EDT2025-03-216.850.000.000.00-106.25%
AMAT250620P001900002024-06-17 2:06PM EDT2025-06-2010.350.000.000.00-106.25%
AMAT260116P001900002024-05-23 9:52AM EDT2026-01-1619.0016.1017.450.00-4410233.95%
AMAT261218P001900002024-06-20 12:56PM EDT2026-12-1821.800.000.000.00-5003.13%