UK markets open in 7 hours 8 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.54-2.51 (-1.15%)
At close: 04:00PM EDT
215.50 -1.04 (-0.48%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Strike:205.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531C002050002024-05-30 1:17PM EDT2024-05-3113.8511.1013.75+0.52+3.90%27171.92%
AMAT240607C002050002024-05-29 2:42PM EDT2024-06-0715.8311.9512.750.00-43537.87%
AMAT240614C002050002024-05-28 10:45AM EDT2024-06-1418.9511.6514.500.00-16041.65%
AMAT240621C002050002024-05-23 1:37PM EDT2024-06-2116.2514.0514.600.00--735.32%
AMAT240628C002050002024-05-29 1:07PM EDT2024-06-2817.4014.2015.650.00-2336.06%
AMAT240705C002050002024-05-23 12:04PM EDT2024-07-0521.2214.4516.450.00--135.86%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531P002050002024-05-30 3:31PM EDT2024-05-310.050.020.050.00-5934737.11%
AMAT240607P002050002024-05-30 3:48PM EDT2024-06-070.700.620.69+0.21+42.86%3725331.30%
AMAT240614P002050002024-05-30 3:40PM EDT2024-06-141.381.431.98+0.32+30.19%613934.60%
AMAT240621P002050002024-05-30 3:52PM EDT2024-06-212.041.972.12+0.60+41.67%734429.74%
AMAT240628P002050002024-05-30 2:46PM EDT2024-06-282.482.482.93+0.32+14.81%111330.27%
AMAT240705P002050002024-05-29 12:10PM EDT2024-07-052.832.773.45+0.24+9.27%21429.60%