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:115.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826C001150002022-08-19 3:59PM EDT2022-08-260.140.120.14-0.86-86.00%5971,00541.99%
AMAT220902C001150002022-08-19 3:44PM EDT2022-09-020.370.370.42-1.18-76.13%3010538.62%
AMAT220909C001150002022-08-19 3:50PM EDT2022-09-090.670.640.71-1.51-69.27%65336.91%
AMAT220916C001150002022-08-19 3:58PM EDT2022-09-161.061.031.10-1.43-57.43%3424,14737.21%
AMAT220923C001150002022-08-19 1:59PM EDT2022-09-231.421.361.57-1.88-56.97%54838.28%
AMAT220930C001150002022-08-19 3:53PM EDT2022-09-301.891.772.02-1.61-46.00%113438.99%
AMAT221021C001150002022-08-19 3:31PM EDT2022-10-213.052.993.10-1.66-35.24%1061,79539.16%
AMAT221118C001150002022-08-19 3:19PM EDT2022-11-184.504.604.85-2.30-33.82%2-41.75%
AMAT221216C001150002022-08-19 3:05PM EDT2022-12-165.605.755.95-2.10-27.27%1384241.36%
AMAT230120C001150002022-08-19 3:38PM EDT2023-01-207.377.307.60-2.18-22.83%1511,79442.63%
AMAT230317C001150002022-08-17 11:09AM EDT2023-03-179.659.409.650.00-538543.06%
AMAT230616C001150002022-08-17 11:33AM EDT2023-06-1612.2511.9512.500.00-16743.51%
AMAT240119C001150002022-08-18 11:25AM EDT2024-01-1919.6515.9517.100.00-135742.42%
AMAT240621C001150002022-08-12 3:57PM EDT2024-06-2123.0517.6521.100.00-1944.35%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826P001150002022-08-19 3:27PM EDT2022-08-2611.2410.6010.90+3.44+44.10%251053.13%
AMAT220902P001150002022-08-19 9:41AM EDT2022-09-0210.0010.7511.15+1.45+16.96%1446.63%
AMAT220909P001150002022-08-18 3:45PM EDT2022-09-098.4010.8511.350.00-5541.21%
AMAT220916P001150002022-08-19 3:50PM EDT2022-09-1611.8011.3511.60+3.03+34.55%401,28538.82%
AMAT220930P001150002022-08-16 1:32PM EDT2022-09-309.8011.9512.450.00-1139.53%
AMAT221021P001150002022-08-19 12:46PM EDT2022-10-2113.0013.1013.35+2.29+21.38%1067038.39%
AMAT221118P001150002022-08-19 11:58AM EDT2022-11-1814.7114.3514.75+2.54+20.87%2-39.36%
AMAT221216P001150002022-08-18 12:25PM EDT2022-12-1613.6815.5515.850.00-218539.32%
AMAT230120P001150002022-08-19 9:43AM EDT2023-01-2016.4016.6517.05-0.30-1.80%1754,46939.16%
AMAT230616P001150002022-08-19 10:10AM EDT2023-06-1620.2020.3020.75+1.50+8.02%122137.93%
AMAT240119P001150002022-06-29 12:35PM EDT2024-01-1931.7522.4023.550.00-11,54034.56%