UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.88-1.17 (-0.53%)
As of 03:22PM EDT. Market open.
In the money
Show:ListStraddle
Strike:230.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531C002300002024-05-30 2:51PM EDT2024-05-310.020.010.04-0.08-80.00%622,53635.16%
AMAT240607C002300002024-05-30 3:00PM EDT2024-06-070.630.600.64-0.49-43.75%10923529.79%
AMAT240614C002300002024-05-30 3:02PM EDT2024-06-141.541.541.88-0.64-29.36%3014632.75%
AMAT240621C002300002024-05-30 2:57PM EDT2024-06-212.162.172.25-0.80-27.03%1252,32329.52%
AMAT240628C002300002024-05-29 2:01PM EDT2024-06-283.353.153.35-0.63-15.83%221131.21%
AMAT240705C002300002024-05-30 10:27AM EDT2024-07-053.883.754.15-0.73-15.84%17531.42%
AMAT240719C002300002024-05-30 2:16PM EDT2024-07-195.725.605.75-0.43-6.99%1904,96532.18%
AMAT240920C002300002024-05-30 2:56PM EDT2024-09-2012.4512.3512.55-0.75-5.68%191,26536.04%
AMAT241018C002300002024-05-30 2:54PM EDT2024-10-1814.9514.8514.95-0.55-3.55%5193036.77%
AMAT241115C002300002024-05-30 9:38AM EDT2024-11-1517.7517.8018.00-0.75-4.05%270438.77%
AMAT241220C002300002024-05-30 11:54AM EDT2024-12-2019.9519.9520.25-0.84-4.04%113838.76%
AMAT250117C002300002024-05-28 1:24PM EDT2025-01-1724.5721.7021.950.00-2753238.81%
AMAT250321C002300002024-05-29 10:36AM EDT2025-03-2127.0525.5525.900.00-118339.48%
AMAT250620C002300002024-05-30 1:58PM EDT2025-06-2031.3030.4031.35-0.90-2.80%109840.62%
AMAT260116C002300002024-05-24 3:42PM EDT2026-01-1642.8039.1541.650.00-119642.04%
AMAT261218C002300002024-05-28 11:27AM EDT2026-12-1857.1451.7055.000.00-3843.47%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531P002300002024-05-28 2:39PM EDT2024-05-319.7511.3012.650.00-101959.77%
AMAT240607P002300002024-05-28 1:35PM EDT2024-06-078.4712.1512.950.00-2532.30%
AMAT240614P002300002024-05-28 1:35PM EDT2024-06-149.4712.3513.950.00-23332.40%
AMAT240621P002300002024-05-30 10:19AM EDT2024-06-2114.2413.1014.40+2.84+24.91%75029.71%
AMAT240628P002300002024-05-24 11:46AM EDT2024-06-2811.3513.9015.250.00-1930.18%
AMAT240719P002300002024-05-29 12:59PM EDT2024-07-1914.9516.1016.300.00-1320326.88%
AMAT240920P002300002024-05-28 11:46AM EDT2024-09-2018.6521.1521.450.00-111129.29%
AMAT241018P002300002024-05-21 11:57AM EDT2024-10-1823.3022.9023.100.00-11329.36%
AMAT241115P002300002024-05-30 2:31PM EDT2024-11-1525.0024.9525.25-0.30-1.19%211930.52%
AMAT241220P002300002024-05-30 1:53PM EDT2024-12-2025.9526.4526.75+1.16+4.68%12930.12%
AMAT250117P002300002024-05-29 12:55PM EDT2025-01-1726.5027.4027.700.00-77829.63%
AMAT250321P002300002024-05-28 2:33PM EDT2025-03-2128.5029.2030.200.00-856229.50%
AMAT250620P002300002024-05-24 12:44PM EDT2025-06-2030.3031.8533.300.00-11829.27%
AMAT260116P002300002024-05-29 1:12PM EDT2026-01-1637.5536.7538.500.00-213628.25%