UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.46-2.36 (-2.23%)
As of 02:51PM EST. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202C001150002022-11-28 2:30PM EST2022-12-020.020.030.04-0.13-86.67%1672,07343.75%
AMAT221209C001150002022-11-28 2:29PM EST2022-12-090.230.220.24-0.52-69.33%815139.45%
AMAT221216C001150002022-11-28 2:24PM EST2022-12-160.710.700.73-0.52-42.28%532,59042.36%
AMAT221223C001150002022-11-28 12:46PM EST2022-12-231.231.041.13-0.42-25.45%48641.99%
AMAT221230C001150002022-11-28 12:50PM EST2022-12-301.551.361.54-1.03-39.92%810341.94%
AMAT230120C001150002022-11-28 2:05PM EST2023-01-202.762.682.76-0.84-23.33%653,72142.37%
AMAT230217C001150002022-11-28 1:09PM EST2023-02-174.754.404.60-0.75-13.64%959344.91%
AMAT230317C001150002022-11-25 11:59AM EST2023-03-177.005.705.850.00-111,49944.64%
AMAT230421C001150002022-11-28 1:36PM EST2023-04-217.757.257.45-1.05-11.93%270045.25%
AMAT230616C001150002022-11-28 1:56PM EST2023-06-169.909.459.65-1.25-11.21%328745.74%
AMAT230721C001150002022-11-25 12:06PM EST2023-07-2112.2510.7511.000.00-21446.31%
AMAT230915C001150002022-11-22 9:38AM EST2023-09-1513.4512.4512.950.00-125246.93%
AMAT240119C001150002022-11-28 11:54AM EST2024-01-1916.7516.0516.70-2.65-13.66%8439347.71%
AMAT240621C001150002022-11-25 11:56AM EST2024-06-2121.5519.5020.300.00-426547.78%
AMAT250117C001150002022-11-22 12:10PM EST2025-01-1725.9523.1024.400.00-32047.74%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202P001150002022-11-23 11:37AM EST2022-12-027.8711.4011.650.00-401,88151.07%
AMAT221209P001150002022-11-23 9:42AM EST2022-12-098.4011.5511.750.00-1137.89%
AMAT221216P001150002022-11-28 10:02AM EST2022-12-1611.1011.8512.10+2.00+21.98%411038.89%
AMAT221223P001150002022-11-16 12:47PM EST2022-12-2311.6912.2012.450.00-11338.79%
AMAT221230P001150002022-11-11 2:15PM EST2022-12-309.9012.4512.700.00--2437.53%
AMAT230120P001150002022-11-23 2:03PM EST2023-01-2010.9513.4513.600.00-601,91836.96%
AMAT230217P001150002022-11-25 10:46AM EST2023-02-1712.9514.9015.100.00-116539.03%
AMAT230317P001150002022-11-25 12:27PM EST2023-03-1714.3515.9016.350.00-1211239.75%
AMAT230421P001150002022-11-28 1:47PM EST2023-04-2116.6517.0017.50+1.50+9.90%29439.30%
AMAT230616P001150002022-11-28 12:14PM EST2023-06-1618.3018.6519.05+1.20+7.02%645238.62%
AMAT230721P001150002022-11-28 10:52AM EST2023-07-2119.1019.5019.85+1.35+7.61%52238.11%
AMAT230915P001150002022-11-28 10:55AM EST2023-09-1520.3520.8521.15+1.15+5.99%2137.84%
AMAT240119P001150002022-11-28 2:27PM EST2024-01-1923.0523.0023.45+1.90+8.98%396636.87%
AMAT240621P001150002022-11-28 1:47PM EST2024-06-2124.6024.8525.50+1.15+4.90%9435.50%
AMAT250117P001150002022-11-21 10:39AM EST2025-01-1727.7127.0027.550.00-1533.76%