UK Markets close in 3 hrs 12 mins

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.83-1.79 (-1.63%)
At close: 04:00PM EDT
105.00 -2.83 (-2.62%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Strike:100.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812C001000002022-08-03 12:17PM EDT2022-08-128.609.9510.30+2.30+36.51%15198122.66%
AMAT220819C001000002022-08-03 3:15PM EDT2022-08-1911.3210.7511.00+3.46+44.02%261,45386.08%
AMAT220826C001000002022-08-01 9:40AM EDT2022-08-267.6911.1511.350.00--4471.90%
AMAT220902C001000002022-07-29 3:42PM EDT2022-09-029.2011.5011.800.00-2965.12%
AMAT220916C001000002022-08-03 2:37PM EDT2022-09-1613.1512.3512.55+3.71+39.30%3196158.62%
AMAT221021C001000002022-08-03 1:15PM EDT2022-10-2113.7014.1514.55+2.18+18.92%22,69653.44%
AMAT221216C001000002022-08-03 11:02AM EDT2022-12-1614.9516.8017.15+0.70+4.91%117951.46%
AMAT230120C001000002022-08-03 2:18PM EDT2023-01-2018.5018.1518.50+2.47+15.41%11,95350.72%
AMAT230616C001000002022-08-02 1:30PM EDT2023-06-1620.0822.4522.950.00-1277449.43%
AMAT240119C001000002022-08-02 12:34PM EDT2024-01-1925.0026.7027.500.00-228247.49%
AMAT240621C001000002022-08-01 10:25AM EDT2024-06-2126.8028.1531.000.00--148.32%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812P001000002022-08-03 3:13PM EDT2022-08-120.390.400.42-0.76-66.09%3811462.01%
AMAT220819P001000002022-08-03 3:28PM EDT2022-08-191.141.121.17-1.36-54.40%4447753.71%
AMAT220826P001000002022-08-03 3:14PM EDT2022-08-261.591.601.71-1.30-44.98%56350.07%
AMAT220902P001000002022-08-02 11:33AM EDT2022-09-023.462.012.140.00-25947.36%
AMAT220916P001000002022-08-03 3:16PM EDT2022-09-162.732.802.85-1.44-34.53%1342,77844.08%
AMAT221021P001000002022-08-03 3:28PM EDT2022-10-214.454.404.50-2.05-31.54%571,50941.86%
AMAT221216P001000002022-08-03 2:26PM EDT2022-12-166.656.656.85-1.65-19.88%4716441.74%
AMAT230120P001000002022-08-03 2:42PM EDT2023-01-207.587.657.90-1.92-20.21%1562,17941.02%
AMAT230317P001000002022-08-03 2:53PM EDT2023-03-179.008.909.40-1.45-13.88%5775040.31%
AMAT230616P001000002022-08-03 2:35PM EDT2023-06-1610.9510.9011.30-2.30-17.36%111339.09%
AMAT240119P001000002022-08-02 2:48PM EDT2024-01-1915.4013.9514.400.00-1492,30736.48%
AMAT240621P001000002022-08-02 10:41AM EDT2024-06-2117.0015.3016.350.00-1235.69%