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:105.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826C001050002022-08-19 3:59PM EDT2022-08-262.001.942.05-3.01-60.08%84935838.53%
AMAT220902C001050002022-08-19 3:56PM EDT2022-09-022.902.813.05-3.40-53.97%28911039.48%
AMAT220909C001050002022-08-19 2:51PM EDT2022-09-093.433.503.70-2.92-45.98%164138.72%
AMAT220916C001050002022-08-19 3:35PM EDT2022-09-164.174.204.40-2.78-40.00%1,0082,39639.59%
AMAT220923C001050002022-08-19 3:57PM EDT2022-09-234.964.855.10-1.64-24.85%42040.82%
AMAT220930C001050002022-08-19 12:32PM EDT2022-09-305.395.305.70-3.31-38.05%32841.50%
AMAT221021C001050002022-08-19 3:37PM EDT2022-10-216.856.957.20-2.70-28.27%1711,37542.55%
AMAT221118C001050002022-08-19 3:32PM EDT2022-11-188.758.759.05-3.13-26.35%47-44.31%
AMAT221216C001050002022-08-19 12:53PM EDT2022-12-1610.259.9010.25-2.55-19.92%2247943.81%
AMAT230120C001050002022-08-19 2:30PM EDT2023-01-2011.4011.5511.90-3.10-21.38%8356244.64%
AMAT230317C001050002022-08-19 11:43AM EDT2023-03-1714.1513.7514.05-2.75-16.27%51945.09%
AMAT230421C001050002022-08-18 2:48PM EDT2023-04-2117.5014.7015.150.00---45.01%
AMAT230616C001050002022-08-19 1:19PM EDT2023-06-1616.5016.3516.80-2.84-14.68%1020245.03%
AMAT240119C001050002022-08-19 2:18PM EDT2024-01-1920.8220.0021.60-1.18-5.36%118444.23%
AMAT240621C001050002022-08-19 2:18PM EDT2024-06-2123.7122.2025.35-3.24-12.02%31645.72%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826P001050002022-08-19 3:58PM EDT2022-08-262.592.512.65+0.57+28.22%71349442.51%
AMAT220902P001050002022-08-19 3:58PM EDT2022-09-023.513.403.60+0.81+30.00%6412341.68%
AMAT220909P001050002022-08-19 2:50PM EDT2022-09-094.303.954.15+1.39+47.77%104739.53%
AMAT220916P001050002022-08-19 3:42PM EDT2022-09-165.004.604.80+1.20+31.58%2584,03639.84%
AMAT220923P001050002022-08-19 3:02PM EDT2022-09-235.625.205.50+1.52+37.07%325341.07%
AMAT220930P001050002022-08-19 1:45PM EDT2022-09-306.135.706.00+1.52+32.97%91741.02%
AMAT221021P001050002022-08-19 3:24PM EDT2022-10-217.507.057.25+1.45+23.97%4781,91640.71%
AMAT221118P001050002022-08-19 2:24PM EDT2022-11-189.108.658.85+1.50+19.74%223-41.58%
AMAT221216P001050002022-08-19 12:04PM EDT2022-12-1610.009.8010.05+1.40+16.28%251,84141.42%
AMAT230120P001050002022-08-19 3:53PM EDT2023-01-2011.3011.0511.40+1.40+14.14%74,14641.42%
AMAT230317P001050002022-08-19 10:30AM EDT2023-03-1712.8012.8513.15+0.08+0.63%4741.05%
AMAT230616P001050002022-08-17 3:49PM EDT2023-06-1614.5514.8515.200.00-33352439.77%
AMAT240119P001050002022-08-17 11:49AM EDT2024-01-1918.3817.7518.650.00-11,54137.39%
AMAT240621P001050002022-08-19 1:01PM EDT2024-06-2119.8519.8022.00+0.64+3.33%11638.92%