UK markets close in 3 hours 49 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.89-9.59 (-4.58%)
At close: 04:00PM EDT
200.25 +0.36 (+0.18%)
Pre-market: 07:39AM EDT
In the money
Show:ListStraddle
Strike:155.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419C001550002024-04-17 10:27AM EDT2024-04-1947.120.000.000.00-163160.00%
AMAT240426C001550002024-04-16 9:30AM EDT2024-04-2650.100.000.000.00-120.00%
AMAT240517C001550002024-04-15 3:14PM EDT2024-05-1750.950.000.000.00-2480.00%
AMAT240621C001550002024-04-15 11:06AM EDT2024-06-2158.450.000.000.00-41,2610.00%
AMAT240719C001550002024-04-17 12:10PM EDT2024-07-1948.520.000.000.00-182120.00%
AMAT240920C001550002024-04-12 12:47PM EDT2024-09-2058.020.000.000.00-21450.00%
AMAT241018C001550002024-03-07 3:34PM EDT2024-10-1866.4659.0560.500.00-31565.63%
AMAT241115C001550002024-04-10 10:20AM EDT2024-11-1564.150.000.000.00-1140.00%
AMAT241220C001550002024-04-12 10:58AM EDT2024-12-2062.700.000.000.00-1110.00%
AMAT250117C001550002024-04-11 11:44AM EDT2025-01-1765.200.000.000.00-304860.00%
AMAT250321C001550002024-03-21 2:27PM EDT2025-03-2170.700.000.000.00--10.00%
AMAT250620C001550002024-04-11 10:56AM EDT2025-06-2071.600.000.000.00-120.00%
AMAT260116C001550002024-04-17 11:43AM EDT2026-01-1671.000.000.000.00-59580.00%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419P001550002024-04-17 11:38AM EDT2024-04-190.060.000.000.00-101,56150.00%
AMAT240426P001550002024-04-17 3:32PM EDT2024-04-260.030.000.000.00-20218825.00%
AMAT240503P001550002024-04-17 1:26PM EDT2024-05-030.080.000.000.00-2325.00%
AMAT240510P001550002024-04-08 1:43PM EDT2024-05-100.130.000.000.00--225.00%
AMAT240517P001550002024-04-17 1:41PM EDT2024-05-170.390.000.000.00-1019525.00%
AMAT240524P001550002024-04-17 12:36PM EDT2024-05-240.640.000.000.00-7712.50%
AMAT240621P001550002024-04-17 12:09PM EDT2024-06-211.170.000.000.00-31,18812.50%
AMAT240719P001550002024-04-17 10:57AM EDT2024-07-191.620.000.000.00-41,84912.50%
AMAT240920P001550002024-04-17 3:16PM EDT2024-09-203.670.000.000.00-252276.25%
AMAT241018P001550002024-04-17 1:49PM EDT2024-10-184.400.000.000.00-16156.25%
AMAT241115P001550002024-03-25 10:28AM EDT2024-11-154.300.000.000.00-1166.25%
AMAT241220P001550002024-04-17 10:26AM EDT2024-12-206.010.000.000.00-1336.25%
AMAT250117P001550002024-04-17 3:43PM EDT2025-01-177.050.000.000.00-14036.25%
AMAT250321P001550002024-04-17 10:29AM EDT2025-03-218.270.000.000.00-2416.25%
AMAT250620P001550002024-04-08 11:52AM EDT2025-06-209.400.000.000.00-126.25%
AMAT260116P001550002024-04-15 10:02AM EDT2026-01-1612.000.000.000.00-32383.13%