UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.38+4.85 (+4.60%)
At close: 04:00PM EDT
110.32 -0.06 (-0.05%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:107.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C001070002022-08-12 2:11PM EDT2022-08-195.275.005.25+2.56+94.46%11428752.49%
AMAT220826C001070002022-08-12 3:36PM EDT2022-08-265.955.705.95+2.50+72.46%187647.56%
AMAT220902C001070002022-08-12 10:02AM EDT2022-09-025.436.356.60+1.17+27.46%16245.39%
AMAT220909C001070002022-08-11 11:27AM EDT2022-09-095.776.807.10+1.03+21.73%12843.63%
AMAT220923C001070002022-08-12 12:20PM EDT2022-09-238.107.958.30+2.10+35.00%113244.03%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819P001070002022-08-12 3:59PM EDT2022-08-191.671.651.73-1.88-52.96%5438251.47%
AMAT220826P001070002022-08-12 3:45PM EDT2022-08-262.502.502.61-1.79-41.72%74048.05%
AMAT220902P001070002022-08-08 12:38PM EDT2022-09-024.103.103.25-1.05-20.39%2145.70%
AMAT220909P001070002022-08-12 1:19PM EDT2022-09-093.363.553.75-1.29-27.74%11443.90%
AMAT220923P001070002022-08-11 3:53PM EDT2022-09-236.654.604.850.00-31643.54%