UK markets closed

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: 04:13PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531C002400002024-05-30 10:50AM EDT2024-05-310.010.000.01-0.02-66.67%1248651.56%
AMAT240607C002400002024-05-30 11:21AM EDT2024-06-070.150.080.14-0.04-21.05%128434.67%
AMAT240614C002400002024-05-30 10:10AM EDT2024-06-140.380.360.41-0.28-42.42%624431.96%
AMAT240621C002400002024-05-30 3:27PM EDT2024-06-210.660.570.64-0.21-24.14%7543,92629.57%
AMAT240628C002400002024-05-29 10:00AM EDT2024-06-281.391.091.23-0.24-14.72%225130.93%
AMAT240705C002400002024-05-29 2:25PM EDT2024-07-052.201.311.790.00-3931.37%
AMAT240719C002400002024-05-30 3:49PM EDT2024-07-192.742.812.94-0.96-25.95%2592,01831.99%
AMAT240920C002400002024-05-30 3:47PM EDT2024-09-208.708.608.80-1.21-12.21%201,64335.79%
AMAT241018C002400002024-05-30 3:32PM EDT2024-10-1811.3010.8511.00-0.60-5.04%2337536.45%
AMAT241115C002400002024-05-30 11:34AM EDT2024-11-1513.9013.8014.15-0.90-6.08%112138.90%
AMAT241220C002400002024-05-29 3:13PM EDT2024-12-2017.3415.7516.100.00-213538.51%
AMAT250117C002400002024-05-30 3:29PM EDT2025-01-1717.9517.4017.60-0.90-4.77%738538.34%
AMAT250321C002400002024-05-29 1:01PM EDT2025-03-2122.8020.7521.850.00-1250139.54%
AMAT250620C002400002024-05-28 9:55AM EDT2025-06-2027.0125.7026.70-1.54-5.39%26040.04%
AMAT260116C002400002024-05-29 2:46PM EDT2026-01-1637.5334.7536.200.00-315440.84%
AMAT261218C002400002024-05-29 3:32PM EDT2026-12-1851.5047.1549.450.00-626942.34%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531P002400002024-05-30 2:20PM EDT2024-05-3121.7021.0524.80+0.80+3.83%47122.95%
AMAT240621P002400002024-05-23 9:52AM EDT2024-06-2118.6522.7523.700.00-26923.90%
AMAT240628P002400002024-05-28 3:02PM EDT2024-06-2820.2823.0024.350.00-121228.22%
AMAT240719P002400002024-05-23 9:40AM EDT2024-07-1924.0524.1024.85+5.05+26.58%15824.65%
AMAT240920P002400002024-05-30 9:32AM EDT2024-09-2027.5328.7029.00+2.95+12.00%11128.19%
AMAT241018P002400002024-05-20 11:16AM EDT2024-10-1829.8029.6030.550.00-14828.58%
AMAT241220P002400002024-05-24 1:03PM EDT2024-12-2030.7933.4033.800.00-737629.27%
AMAT250117P002400002024-05-23 10:19AM EDT2025-01-1730.8033.7534.800.00-101029.00%
AMAT250321P002400002024-05-28 1:52PM EDT2025-03-2133.5036.3537.200.00-182128.95%
AMAT260116P002400002024-05-30 10:50AM EDT2026-01-1644.1042.8045.40-7.60-14.70%22627.95%
AMAT261218P002400002024-05-24 9:43AM EDT2026-12-1850.3048.9551.950.00-3327.12%