UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.86-0.57 (-0.54%)
As of 11:51AM EST. Market open.
In the money
Show:ListStraddle
Strike:106.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221209C001060002022-12-06 11:36AM EST2022-12-091.801.771.80-0.26-12.62%8352242.24%
AMAT221216C001060002022-12-06 11:31AM EST2022-12-163.503.453.60-0.20-5.41%3145550.02%
AMAT221223C001060002022-12-05 3:13PM EST2022-12-234.004.054.200.00-94345.51%
AMAT221230C001060002022-12-06 10:05AM EST2022-12-304.304.554.70-0.60-12.24%131643.14%
AMAT230106C001060002022-12-06 10:52AM EST2023-01-065.155.105.30-0.50-8.85%42442.94%
AMAT230113C001060002022-12-02 11:37AM EST2023-01-136.305.856.200.00-1145.42%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221209P001060002022-12-06 11:05AM EST2022-12-091.941.771.84-0.20-9.35%16458539.99%
AMAT221216P001060002022-12-06 10:47AM EST2022-12-163.503.453.50-0.05-1.41%864846.75%
AMAT221223P001060002022-12-06 9:36AM EST2022-12-233.903.854.100.00-11942.96%
AMAT221230P001060002022-12-01 9:38AM EST2022-12-303.054.304.500.00-18840.06%
AMAT230106P001060002022-11-30 2:03PM EST2023-01-064.804.805.050.00--4139.82%