UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.53-2.29 (-2.16%)
As of 02:34PM EST. Market open.
In the money
Show:ListStraddle
Strike:105.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202C001050002022-11-28 1:43PM EST2022-12-021.731.401.45-1.15-39.93%9719643.21%
AMAT221209C001050002022-11-28 2:01PM EST2022-12-092.532.382.44-1.32-34.29%4919041.38%
AMAT221216C001050002022-11-28 2:15PM EST2022-12-163.503.503.60-1.83-34.33%663,70545.29%
AMAT221223C001050002022-11-28 12:50PM EST2022-12-234.504.154.30-1.42-23.99%58545.07%
AMAT221230C001050002022-11-28 12:03PM EST2022-12-305.164.604.85-1.18-18.61%11744.43%
AMAT230120C001050002022-11-28 2:13PM EST2023-01-206.406.406.50-1.55-19.50%1081,96945.13%
AMAT230217C001050002022-11-28 12:03PM EST2023-02-179.058.558.65-0.96-9.59%1,00422647.61%
AMAT230317C001050002022-11-28 2:07PM EST2023-03-1710.009.9010.05-1.65-14.16%589247.29%
AMAT230421C001050002022-11-28 1:40PM EST2023-04-2112.2011.5011.65-1.31-9.70%839447.36%
AMAT230616C001050002022-11-25 10:18AM EST2023-06-1616.0013.8514.150.00-101,04248.44%
AMAT230721C001050002022-11-28 12:03PM EST2023-07-2115.6514.9515.45-0.30-1.88%1248.66%
AMAT230915C001050002022-11-21 9:30AM EST2023-09-1517.2616.9517.250.00-2648.69%
AMAT240119C001050002022-11-22 10:49AM EST2024-01-1921.9520.5020.900.00-865149.14%
AMAT240621C001050002022-11-23 11:49AM EST2024-06-2126.5323.5024.450.00-104249.11%
AMAT250117C001050002022-11-22 12:10PM EST2025-01-1730.3527.3528.550.00-12249.12%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202P001050002022-11-28 2:11PM EST2022-12-022.772.642.72+1.14+69.94%6220038.92%
AMAT221209P001050002022-11-28 11:55AM EST2022-12-093.063.553.65+0.45+17.24%312437.87%
AMAT221216P001050002022-11-28 2:15PM EST2022-12-164.704.654.70+1.10+30.56%2563,81641.33%
AMAT221223P001050002022-11-25 12:02PM EST2022-12-234.055.155.300.00-12040.80%
AMAT221230P001050002022-11-28 11:56AM EST2022-12-305.305.555.85+1.30+32.50%61240.65%
AMAT230120P001050002022-11-28 2:04PM EST2023-01-207.107.107.25+1.20+20.34%444,34140.60%
AMAT230217P001050002022-11-28 1:43PM EST2023-02-178.558.959.10+0.70+8.92%1,31841242.40%
AMAT230317P001050002022-11-28 1:48PM EST2023-03-179.8010.1010.30+1.00+11.36%3880141.91%
AMAT230421P001050002022-11-28 10:47AM EST2023-04-2110.9511.3511.50+0.70+6.83%119041.13%
AMAT230616P001050002022-11-28 12:16PM EST2023-06-1612.7513.1513.30+0.75+6.25%151,13440.83%
AMAT230915P001050002022-11-28 12:06PM EST2023-09-1514.8515.3015.55-0.35-2.30%22640.02%
AMAT240119P001050002022-11-23 12:00PM EST2024-01-1916.6017.4017.900.00-21,58638.83%
AMAT240621P001050002022-11-15 11:28AM EST2024-06-2117.9419.2020.000.00-24237.34%
AMAT250117P001050002022-11-25 11:11AM EST2025-01-1720.5621.0022.400.00-61136.01%