UK markets close in 5 hours 13 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.83-1.79 (-1.63%)
At close: 04:00PM EDT
105.81 -2.02 (-1.87%)
Pre-market: 06:17AM EDT
In the money
Show:ListStraddle
Strike:106.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812C001060002022-08-08 2:33PM EDT2022-08-122.460.000.000.00-6600.00%
AMAT220819C001060002022-08-08 2:57PM EDT2022-08-193.910.000.000.00-3700.00%
AMAT220826C001060002022-08-08 3:06PM EDT2022-08-264.800.000.000.00-800.00%
AMAT220902C001060002022-08-05 11:51AM EDT2022-09-026.190.000.000.00-200.00%
AMAT220909C001060002022-08-05 11:21AM EDT2022-09-096.990.000.000.00-100.00%
AMAT220923C001060002022-08-08 12:32PM EDT2022-09-236.507.157.500.00-46043.26%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812P001060002022-08-08 3:33PM EDT2022-08-121.480.000.000.00-8706.25%
AMAT220819P001060002022-08-08 3:53PM EDT2022-08-192.700.000.000.00-13103.13%
AMAT220826P001060002022-08-08 2:09PM EDT2022-08-263.870.000.000.00-1101.56%
AMAT220902P001060002022-08-08 11:42AM EDT2022-09-024.450.000.000.00-201.56%
AMAT220909P001060002022-08-08 12:24PM EDT2022-09-095.200.000.000.00-201.56%
AMAT220923P001060002022-08-08 10:56AM EDT2022-09-235.250.000.000.00-901.56%