UK markets close in 2 hours 57 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
104.30 -3.53 (-3.27%)
Pre-market: 08:33AM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812C001100002022-08-08 3:52PM EDT2022-08-121.240.000.000.00-3854406.25%
AMAT220819C001100002022-08-08 3:59PM EDT2022-08-192.550.000.000.00-3433,1203.13%
AMAT220826C001100002022-08-08 2:59PM EDT2022-08-262.750.000.000.00-261043.13%
AMAT220902C001100002022-08-08 11:18AM EDT2022-09-023.350.000.000.00-21421.56%
AMAT220909C001100002022-08-08 1:00PM EDT2022-09-093.800.000.000.00-25621.56%
AMAT220916C001100002022-08-08 3:50PM EDT2022-09-164.900.000.000.00-1,2473,1091.56%
AMAT220923C001100002022-08-08 12:32PM EDT2022-09-234.600.000.000.00-34401.56%
AMAT221021C001100002022-08-08 3:38PM EDT2022-10-216.900.000.000.00-1896351.56%
AMAT221216C001100002022-08-08 2:18PM EDT2022-12-169.300.000.000.00-553810.78%
AMAT230120C001100002022-08-08 2:08PM EDT2023-01-2010.980.000.000.00-11,9780.78%
AMAT230317C001100002022-08-04 11:33AM EDT2023-03-1714.780.000.000.00-10130.78%
AMAT230616C001100002022-08-08 9:30AM EDT2023-06-1616.750.000.000.00-11360.78%
AMAT240119C001100002022-08-05 10:14AM EDT2024-01-1923.000.000.000.00-381,1390.39%
AMAT240621C001100002022-08-04 3:32PM EDT2024-06-2126.000.000.000.00-460.39%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812P001100002022-08-08 1:18PM EDT2022-08-123.530.000.000.00-992120.00%
AMAT220819P001100002022-08-08 12:18PM EDT2022-08-195.600.000.000.00-363500.00%
AMAT220826P001100002022-08-08 9:42AM EDT2022-08-264.420.000.000.00-6180.00%
AMAT220902P001100002022-08-05 1:46PM EDT2022-09-025.300.000.000.00-2330.00%
AMAT220909P001100002022-08-05 1:21PM EDT2022-09-095.800.000.000.00-390.00%
AMAT220916P001100002022-08-08 3:57PM EDT2022-09-166.900.000.000.00-6652,1120.00%
AMAT220923P001100002022-08-08 3:57PM EDT2022-09-237.400.000.000.00-120.00%
AMAT221021P001100002022-08-08 2:53PM EDT2022-10-219.600.000.000.00-4261,6030.00%
AMAT221216P001100002022-08-08 1:04PM EDT2022-12-1611.850.000.000.00-242290.00%
AMAT230120P001100002022-08-08 3:58PM EDT2023-01-2012.700.000.000.00-395,7920.00%
AMAT230317P001100002022-08-05 9:30AM EDT2023-03-1713.620.000.000.00-200.00%
AMAT230616P001100002022-08-08 1:58PM EDT2023-06-1616.450.000.000.00-11440.00%
AMAT240119P001100002022-08-05 9:30AM EDT2024-01-1918.600.000.000.00-11,1820.00%
AMAT240621P001100002022-08-08 12:38PM EDT2024-06-2121.3819.6023.150.00-3337.53%