UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.65-2.42 (-1.10%)
At close: 04:00PM EDT
218.17 +0.52 (+0.24%)
After hours: 06:42PM EDT
In the money
Show:ListStraddle
Strike:220.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240719C002200002024-07-18 3:59PM EDT2024-07-191.611.351.47-2.54-61.20%9711,10638.21%
AMAT240726C002200002024-07-18 3:53PM EDT2024-07-264.144.354.55-2.21-34.80%2203841.20%
AMAT240802C002200002024-07-18 3:59PM EDT2024-08-026.456.356.65-3.54-35.44%194842.52%
AMAT240809C002200002024-07-18 12:25PM EDT2024-08-096.707.407.70-2.80-29.47%1554340.28%
AMAT240816C002200002024-07-18 3:56PM EDT2024-08-169.909.7010.05-1.85-15.74%27821644.72%
AMAT240823C002200002024-07-18 2:45PM EDT2024-08-239.859.4011.50-6.15-38.44%9445.51%
AMAT240830C002200002024-07-18 3:57PM EDT2024-08-3011.3311.2012.20-2.17-16.07%141044.06%
AMAT240920C002200002024-07-18 3:59PM EDT2024-09-2013.8313.7013.95-2.81-16.89%701,20441.02%
AMAT241018C002200002024-07-18 3:03PM EDT2024-10-1815.7916.7517.05-3.88-19.73%1540341.37%
AMAT241115C002200002024-07-18 1:24PM EDT2024-11-1520.5020.1020.45-3.00-12.77%1213943.09%
AMAT241220C002200002024-07-18 3:29PM EDT2024-12-2021.8621.9023.60-3.69-14.44%312043.52%
AMAT250117C002200002024-07-18 3:14PM EDT2025-01-1723.5525.0026.35-3.05-11.47%101,39244.56%
AMAT250321C002200002024-07-18 2:41PM EDT2025-03-2127.5028.8529.75-3.14-10.25%128643.26%
AMAT250620C002200002024-07-18 2:17PM EDT2025-06-2033.7033.2535.50-5.10-13.14%519543.96%
AMAT260116C002200002024-07-18 11:41AM EDT2026-01-1642.0043.8045.40-6.50-13.40%1022144.05%
AMAT261218C002200002024-07-18 12:59PM EDT2026-12-1855.2553.1557.50-4.05-6.83%75944.01%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240719P002200002024-07-18 3:56PM EDT2024-07-193.732.903.85-0.22-5.57%7112,70938.72%
AMAT240726P002200002024-07-18 3:59PM EDT2024-07-266.506.406.65+0.80+14.04%27132539.36%
AMAT240802P002200002024-07-18 3:46PM EDT2024-08-027.968.158.45+2.13+36.54%9928539.48%
AMAT240809P002200002024-07-18 3:59PM EDT2024-08-098.949.059.40+2.04+29.57%32639337.31%
AMAT240816P002200002024-07-18 3:52PM EDT2024-08-1611.2011.1011.40+0.50+4.67%31092940.71%
AMAT240823P002200002024-07-18 2:35PM EDT2024-08-2313.2411.4012.35+2.24+20.36%97940.09%
AMAT240830P002200002024-07-18 3:36PM EDT2024-08-3013.9212.4013.45+3.18+29.61%303940.42%
AMAT240920P002200002024-07-18 3:58PM EDT2024-09-2014.6314.4014.70+1.27+9.51%1431,15836.67%
AMAT241018P002200002024-07-18 12:31PM EDT2024-10-1817.8016.5516.95+3.05+20.68%3995735.79%
AMAT241115P002200002024-07-18 3:29PM EDT2024-11-1520.2519.1019.40+3.40+20.18%1935836.29%
AMAT241220P002200002024-07-18 12:20PM EDT2024-12-2022.5021.1021.55+3.45+18.11%421735.76%
AMAT250117P002200002024-07-18 12:34PM EDT2025-01-1723.5022.4522.90+2.91+14.13%431,32935.12%
AMAT250321P002200002024-07-17 3:11PM EDT2025-03-2123.2024.7527.050.00-329536.15%
AMAT250620P002200002024-07-18 2:09PM EDT2025-06-2029.3527.5529.30+5.35+22.29%212733.62%
AMAT260116P002200002024-07-09 3:41PM EDT2026-01-1622.7833.8035.500.00-17132.31%
AMAT261218P002200002024-07-17 3:06PM EDT2026-12-1838.8038.0042.950.00-51231.06%