UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.63-3.64 (-3.36%)
At close: 04:00PM EDT
104.25 -0.38 (-0.36%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:102.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826C001020002022-08-19 3:54PM EDT2022-08-263.563.703.85-3.57-50.07%799140.28%
AMAT220902C001020002022-08-19 3:47PM EDT2022-09-024.504.554.75-3.85-46.11%132240.50%
AMAT220909C001020002022-08-19 3:27PM EDT2022-09-095.005.205.40-2.15-30.07%22039.93%
AMAT220923C001020002022-08-18 3:07PM EDT2022-09-236.956.456.80-2.98-30.01%1642.20%
AMAT220930C001020002022-08-19 9:57AM EDT2022-09-307.607.007.35-0.25-3.18%1442.54%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826P001020002022-08-19 3:50PM EDT2022-08-261.351.271.35+0.23+20.54%28117542.82%
AMAT220902P001020002022-08-19 3:23PM EDT2022-09-022.442.102.26+0.91+59.48%583142.33%
AMAT220909P001020002022-08-19 12:25PM EDT2022-09-092.882.712.81+0.68+30.91%66740.36%
AMAT220923P001020002022-08-18 3:51PM EDT2022-09-234.353.904.20+1.15+35.94%11142.46%
AMAT220930P001020002022-08-19 10:09AM EDT2022-09-304.204.354.65-0.05-1.18%251042.04%