UK markets close in 4 hours 37 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
208.00+1.33 (+0.64%)
At close: 04:00PM EDT
207.81 -0.19 (-0.09%)
Pre-market: 07:31AM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240328C001200002024-03-14 3:20PM EDT2024-03-2880.100.000.000.00-330.00%
AMAT240419C001200002024-03-11 10:37AM EDT2024-04-1980.950.000.000.00-1540.00%
AMAT240517C001200002024-03-19 11:44AM EDT2024-05-1780.000.000.000.00-2120.00%
AMAT240621C001200002024-03-01 4:37PM EDT2024-06-2191.500.000.000.00-55700.00%
AMAT240719C001200002024-03-07 1:37PM EDT2024-07-1995.690.000.000.00-1130.00%
AMAT240920C001200002024-03-07 1:37PM EDT2024-09-2096.790.000.000.00-180.00%
AMAT241220C001200002024-02-16 12:15PM EDT2024-12-2089.8183.6585.350.00-270.00%
AMAT250117C001200002024-03-22 11:04AM EDT2025-01-1794.950.000.000.00-14440.00%
AMAT260116C001200002024-03-13 3:17PM EDT2026-01-1694.100.000.000.00-2210.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240328P001200002024-03-04 1:14PM EDT2024-03-280.020.000.000.00-111150.00%
AMAT240419P001200002024-03-22 2:00PM EDT2024-04-190.020.000.000.00-3535750.00%
AMAT240517P001200002024-03-21 1:31PM EDT2024-05-170.100.000.000.00-208425.00%
AMAT240621P001200002024-03-27 3:37PM EDT2024-06-210.160.000.000.00-82,23825.00%
AMAT240719P001200002024-03-12 11:57AM EDT2024-07-190.500.000.000.00-14425.00%
AMAT240920P001200002024-03-26 12:09PM EDT2024-09-200.630.000.000.00-228712.50%
AMAT241018P001200002024-02-28 12:42PM EDT2024-10-181.380.000.000.00--212.50%
AMAT241220P001200002024-03-13 12:36PM EDT2024-12-202.010.000.000.00-23912.50%
AMAT250117P001200002024-03-27 10:37AM EDT2025-01-171.820.000.000.00-151,64212.50%
AMAT250321P001200002024-03-27 10:37AM EDT2025-03-212.420.000.000.00-155512.50%
AMAT260116P001200002024-03-15 9:40AM EDT2026-01-166.500.000.000.00-2576.25%