UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.98-1.07 (-0.49%)
As of 02:37PM EDT. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531C002900002024-05-30 12:05PM EDT2024-05-310.070.000.44+0.04+133.33%510183.59%
AMAT240621C002900002024-05-17 12:57PM EDT2024-06-210.020.010.050.00-129644.73%
AMAT240719C002900002024-05-29 2:54PM EDT2024-07-190.130.090.140.00-14934.08%
AMAT240920C002900002024-05-30 2:16PM EDT2024-09-201.401.411.49-0.20-12.50%374334.55%
AMAT241018C002900002024-05-30 11:21AM EDT2024-10-182.232.372.50-0.60-21.20%58135.19%
AMAT241115C002900002024-05-23 2:50PM EDT2024-11-154.153.854.050.00-123536.92%
AMAT241220C002900002024-05-24 3:56PM EDT2024-12-205.955.155.350.00-33236.76%
AMAT250117C002900002024-05-29 1:16PM EDT2025-01-176.506.156.350.00-1417736.57%
AMAT250321C002900002024-05-28 9:35AM EDT2025-03-2110.208.759.100.00-205937.12%
AMAT250620C002900002024-05-23 12:06PM EDT2025-06-2014.8012.7513.350.00-46538.16%
AMAT260116C002900002024-05-29 1:17PM EDT2026-01-1621.7520.1521.450.00-93938.70%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT250117P002900002024-05-10 3:00PM EDT2025-01-1782.2071.6574.150.00--726.41%