UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.18-1.60 (-1.45%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:111.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C001110002022-08-11 2:32PM EDT2022-08-191.401.351.40+1.10+366.67%2523155.47%
AMAT220826C001110002022-08-11 9:34AM EDT2022-08-261.671.922.01+1.10+192.98%105242.48%
AMAT220902C001110002022-08-11 1:10PM EDT2022-09-022.522.452.60-0.52-17.11%14439.61%
AMAT220909C001110002022-08-11 9:34AM EDT2022-09-092.672.943.15+1.53+134.21%21738.60%
AMAT220923C001110002022-08-11 11:40AM EDT2022-09-234.253.904.15+1.95+84.78%52038.11%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819P001110002022-08-11 1:38PM EDT2022-08-195.886.106.20-6.02-50.59%6116100.68%
AMAT220826P001110002022-08-10 2:55PM EDT2022-08-268.206.756.85+2.60+46.43%181869.53%
AMAT220902P001110002022-08-05 10:29AM EDT2022-09-025.407.307.500.00-22060.67%
AMAT220909P001110002022-08-08 11:02AM EDT2022-09-096.657.607.900.00--654.60%
AMAT220923P001110002022-08-05 10:56AM EDT2022-09-236.858.508.800.00--1150.12%