UK markets close in 1 hour 19 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
100.68-7.15 (-6.63%)
As of 10:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:101.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812C001010002022-08-09 9:53AM EDT2022-08-122.452.362.45-3.49-58.75%5350260.74%
AMAT220819C001010002022-08-09 9:32AM EDT2022-08-193.803.703.85-3.35-46.85%537356.25%
AMAT220826C001010002022-08-03 1:16PM EDT2022-08-269.904.654.800.00-11254.64%
AMAT220902C001010002022-08-09 9:38AM EDT2022-09-025.454.955.15-2.75-33.54%2250.40%
AMAT220909C001010002022-07-29 11:33AM EDT2022-09-097.855.605.900.00-2250.87%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812P001010002022-08-09 9:53AM EDT2022-08-121.731.881.98+1.31+311.90%1098843.24%
AMAT220819P001010002022-08-09 9:44AM EDT2022-08-192.943.303.40+1.47+100.00%30317246.44%
AMAT220826P001010002022-08-09 9:51AM EDT2022-08-263.803.854.00+1.80+90.00%162843.04%
AMAT220902P001010002022-08-05 10:21AM EDT2022-09-024.354.454.65+2.52+137.70%2742.70%
AMAT220909P001010002022-08-03 11:30AM EDT2022-09-093.154.805.100.00-3341.53%
AMAT220923P001010002022-08-04 11:39AM EDT2022-09-233.405.756.200.00--242.36%