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
216.48 -0.06 (-0.03%)
After hours: 04:46PM EDT
In the money
Show:ListStraddle
Strike:250.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531C002500002024-05-23 11:50AM EDT2024-05-310.010.000.01-0.03-75.00%24465.63%
AMAT240607C002500002024-05-29 10:56AM EDT2024-06-070.080.000.380.00-11354.39%
AMAT240614C002500002024-05-30 10:35AM EDT2024-06-140.130.130.16-0.06-31.58%723334.96%
AMAT240621C002500002024-05-30 3:42PM EDT2024-06-210.210.130.23-0.13-38.24%51,46431.01%
AMAT240628C002500002024-05-30 9:30AM EDT2024-06-280.520.380.53-0.14-21.21%1213331.91%
AMAT240719C002500002024-05-30 12:55PM EDT2024-07-191.711.401.54-0.27-13.64%1052,33131.91%
AMAT240920C002500002024-05-30 3:25PM EDT2024-09-206.305.956.20-1.00-13.70%1143535.21%
AMAT241018C002500002024-05-30 2:21PM EDT2024-10-188.558.008.40-0.40-4.47%628936.37%
AMAT241115C002500002024-05-30 2:55PM EDT2024-11-1511.2510.6010.90-1.49-11.70%266337.97%
AMAT241220C002500002024-05-30 2:35PM EDT2024-12-2013.3012.3513.05-0.81-5.74%129038.17%
AMAT250117C002500002024-05-29 12:56PM EDT2025-01-1715.5013.8514.600.00-636338.18%
AMAT250321C002500002024-05-30 3:24PM EDT2025-03-2118.0516.7018.05-2.80-13.43%34238.48%
AMAT250620C002500002024-05-29 12:09PM EDT2025-06-2024.3522.1523.100.00-113539.44%
AMAT260116C002500002024-05-30 3:43PM EDT2026-01-1631.7531.2533.35-1.29-3.90%1162841.06%
AMAT261218C002500002024-05-28 11:02AM EDT2026-12-1845.0043.5045.85-3.95-8.07%1541.91%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240614P002500002024-05-13 10:36AM EDT2024-06-1444.4532.4034.300.00-2048.56%
AMAT240621P002500002024-02-27 11:00AM EDT2024-06-2147.6043.2046.250.00--3105.10%
AMAT240719P002500002024-04-10 3:59PM EDT2024-07-1942.9041.3541.950.00--159.96%
AMAT240920P002500002024-05-23 9:32AM EDT2024-09-2031.8035.9537.300.00-51628.93%
AMAT241220P002500002024-05-13 11:44AM EDT2024-12-2049.5539.5541.200.00-11529.11%
AMAT250117P002500002024-02-16 10:30AM EDT2025-01-1757.6056.7558.350.00-31852.30%
AMAT250620P002500002024-04-11 3:26PM EDT2025-06-2051.4551.9553.450.00--235.92%
AMAT260116P002500002024-05-29 1:16PM EDT2026-01-1648.8948.0551.250.00-1597226.89%
AMAT261218P002500002024-05-23 3:46PM EDT2026-12-1856.3755.3057.600.00--326.20%