UK markets open in 4 hours 58 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
219.95+7.87 (+3.71%)
At close: 04:00PM EDT
220.36 +0.41 (+0.19%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C001050002024-05-07 9:36AM EDT2024-06-21104.35114.65115.850.00-159116.60%
AMAT240719C001050002024-05-17 12:46PM EDT2024-07-19108.55115.15116.200.00-1197.90%
AMAT240920C001050002024-05-14 10:24AM EDT2024-09-20105.10115.80116.850.00-41577.10%
AMAT241220C001050002024-02-08 12:20PM EDT2024-12-2075.00102.90107.250.00-110.00%
AMAT250117C001050002024-05-10 11:56AM EDT2025-01-17108.50117.35118.900.00-35766.49%
AMAT260116C001050002024-02-13 11:49AM EDT2026-01-1688.54104.60107.100.00-2230.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P001050002024-05-10 11:02AM EDT2024-06-210.010.000.100.00-11,19193.75%
AMAT240719P001050002024-04-22 1:15PM EDT2024-07-190.130.000.150.00-27771.48%
AMAT240920P001050002024-05-16 3:52PM EDT2024-09-200.170.000.530.00-14758.50%
AMAT241018P001050002024-05-01 3:24PM EDT2024-10-180.430.060.670.00-2555.27%
AMAT241115P001050002024-05-01 3:13PM EDT2024-11-150.610.100.760.00--052.05%
AMAT241220P001050002024-05-01 3:11PM EDT2024-12-200.810.310.400.00-21047.07%
AMAT250117P001050002024-04-08 10:54AM EDT2025-01-171.020.770.870.00-571750.39%
AMAT250321P001050002024-05-13 11:44AM EDT2025-03-210.940.002.840.00-105057.63%
AMAT250620P001050002024-04-30 1:17PM EDT2025-06-201.950.003.250.00-13652.32%
AMAT260116P001050002024-03-26 3:50PM EDT2026-01-163.553.804.100.00-1084544.99%