UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.01-2.59 (-2.36%)
At close: 04:00PM EST
107.01 0.00 (0.00%)
After hours: 04:57PM EST
In the money
Show:ListStraddle
Strike:100.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216C001000002022-08-11 10:17AM EST2022-12-1614.4813.9514.40+4.03+38.56%13163119.41%
AMAT230120C001000002022-08-10 11:02AM EST2023-01-2014.9515.6516.00+3.55+31.14%22,01078.02%
AMAT230317C001000002022-08-09 11:20AM EST2023-03-1712.9417.3517.950.00-11262.32%
AMAT230616C001000002022-08-11 10:18AM EST2023-06-1620.3019.9520.60+4.61+29.38%680254.75%
AMAT240119C001000002022-08-11 9:32AM EST2024-01-1926.0024.5025.70+5.20+25.00%228650.62%
AMAT240621C001000002022-08-11 8:33AM EST2024-06-2126.5525.9029.15+3.23+13.85%51450.26%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216P001000002022-08-11 1:00PM EST2022-12-167.357.307.55-3.20-30.33%29508122.56%
AMAT230120P001000002022-08-11 10:00AM EST2023-01-208.108.558.70-2.40-22.86%122,22376.75%
AMAT230317P001000002022-08-08 10:36AM EST2023-03-179.509.1510.500.00-5781558.56%
AMAT230616P001000002022-08-09 2:19PM EST2023-06-1614.6411.9512.450.00-33142851.14%
AMAT240119P001000002022-08-10 10:38AM EST2024-01-1916.1015.2015.65+0.45+2.88%82,43443.45%
AMAT240621P001000002022-08-04 1:03PM EST2024-06-2115.7016.1017.950.00-1841.76%