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:108.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826C001080002022-08-19 3:57PM EDT2022-08-260.870.890.97-2.43-73.64%84538638.62%
AMAT220902C001080002022-08-19 3:57PM EDT2022-09-021.701.691.81-2.40-58.54%1895638.75%
AMAT220909C001080002022-08-19 2:43PM EDT2022-09-092.152.252.39-2.40-52.75%94337.78%
AMAT220923C001080002022-08-19 10:23AM EDT2022-09-233.903.503.70-2.10-35.00%11339.71%
AMAT220930C001080002022-08-17 2:06PM EDT2022-09-305.214.004.30+0.09+1.76%11240.55%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826P001080002022-08-19 3:50PM EDT2022-08-264.664.404.60+1.37+41.64%20114943.80%
AMAT220902P001080002022-08-19 1:54PM EDT2022-09-025.655.155.35+1.97+53.53%194540.99%
AMAT220909P001080002022-08-19 9:46AM EDT2022-09-096.135.655.90+1.63+36.22%33039.26%
AMAT220923P001080002022-08-19 3:02PM EDT2022-09-237.326.857.15+1.98+37.08%161740.36%
AMAT220930P001080002022-08-17 12:04PM EDT2022-09-308.067.357.600.00-101540.06%