UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.60-1.22 (-1.15%)
As of 12:38PM EST. Market open.
In the money
Show:ListStraddle
Strike:120.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202C001200002022-11-28 10:53AM EST2022-12-020.020.010.02-0.03-60.00%318850.00%
AMAT221209C001200002022-11-28 12:17PM EST2022-12-090.080.080.09-0.12-60.00%29539.84%
AMAT221216C001200002022-11-28 12:03PM EST2022-12-160.320.350.36-0.21-39.62%403,36241.85%
AMAT221223C001200002022-11-28 12:00PM EST2022-12-230.590.550.62-0.34-36.56%1314441.11%
AMAT221230C001200002022-11-25 11:15AM EST2022-12-301.220.740.910.00-76140.85%
AMAT230120C001200002022-11-28 11:45AM EST2023-01-201.751.841.92-0.45-20.45%304,99841.44%
AMAT230217C001200002022-11-28 11:22AM EST2023-02-173.303.403.55-0.95-22.35%537243.88%
AMAT230317C001200002022-11-28 11:21AM EST2023-03-174.404.554.75-1.00-18.52%21,29943.84%
AMAT230421C001200002022-11-28 9:34AM EST2023-04-215.706.056.20-1.38-19.49%1250944.15%
AMAT230616C001200002022-11-25 10:00AM EST2023-06-169.208.208.400.00-91,08444.93%
AMAT230915C001200002022-11-23 3:43PM EST2023-09-1511.4011.3011.70-1.40-10.94%145746.27%
AMAT240119C001200002022-11-28 11:53AM EST2024-01-1914.8514.8515.30-1.75-10.54%9432546.75%
AMAT240621C001200002022-11-15 2:34PM EST2024-06-2122.5917.4518.950.00-11446.95%
AMAT250117C001200002022-11-28 12:05PM EST2025-01-1722.1221.4523.20-2.23-9.16%55547.15%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202P001200002022-11-15 12:49PM EST2022-12-0210.2515.1515.350.00-1840.00%
AMAT221209P001200002022-11-23 2:54PM EST2022-12-0912.6015.2015.400.00--512.50%
AMAT221216P001200002022-11-28 10:07AM EST2022-12-1615.3015.3515.60+2.14+16.26%15536.82%
AMAT230120P001200002022-11-23 1:01PM EST2023-01-2015.2316.4516.550.00-11,59634.45%
AMAT230217P001200002022-11-18 2:48PM EST2023-02-1718.6517.5517.800.00-349036.84%
AMAT230317P001200002022-11-11 3:49PM EST2023-03-1716.5518.4519.000.00-16838.17%
AMAT230421P001200002022-11-23 10:41AM EST2023-04-2117.8519.5520.050.00-34137.78%
AMAT230616P001200002022-11-28 9:30AM EST2023-06-1621.9821.0021.55+2.38+12.14%149137.35%
AMAT230915P001200002022-11-28 12:08PM EST2023-09-1523.4023.2023.65+1.80+8.33%41936.88%
AMAT240119P001200002022-11-28 10:21AM EST2024-01-1925.6525.2525.75+0.95+3.85%252835.65%
AMAT240621P001200002022-11-23 2:19PM EST2024-06-2126.0027.0027.800.00-2634.44%
AMAT250117P001200002022-11-22 11:42AM EST2025-01-1729.1529.2530.750.00-16021434.30%