UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
218.00-1.05 (-0.48%)
As of 02:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:222.50
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531C002225002024-05-30 2:08PM EDT2024-05-310.440.360.41-0.66-60.00%22269028.47%
AMAT240607C002225002024-05-30 1:52PM EDT2024-06-072.622.262.34-0.35-11.78%6124630.54%
AMAT240614C002225002024-05-30 10:09AM EDT2024-06-143.413.653.85-0.84-19.76%11131.67%
AMAT240621C002225002024-05-30 2:04PM EDT2024-06-214.854.604.70-0.62-11.33%13637230.43%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531P002225002024-05-30 1:24PM EDT2024-05-314.123.905.60-0.08-1.90%1843342.92%
AMAT240607P002225002024-05-30 2:06PM EDT2024-06-076.206.406.55+0.85+15.89%5910628.22%
AMAT240614P002225002024-05-30 10:57AM EDT2024-06-148.857.607.85+2.45+38.28%33428.81%
AMAT240621P002225002024-05-30 11:53AM EDT2024-06-218.458.308.45+1.30+18.18%3610626.89%