UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.16-2.57 (-1.29%)
At close: 04:00PM EST
196.99 -0.17 (-0.09%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:120.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301C001200002024-02-20 2:26PM EST2024-03-0168.0676.8078.550.00--1193.75%
AMAT240315C001200002024-02-20 2:39PM EST2024-03-1568.3576.4578.850.00-196110.89%
AMAT240419C001200002024-02-16 9:30AM EST2024-04-1980.6077.2079.050.00-25477.10%
AMAT240517C001200002024-02-15 10:42AM EST2024-05-1768.7878.2080.400.00--375.37%
AMAT240621C001200002024-02-01 11:19AM EST2024-06-2148.7478.5580.100.00-357063.50%
AMAT240719C001200002024-02-12 1:14PM EST2024-07-1971.0879.4081.550.00-41464.06%
AMAT240920C001200002024-02-20 12:30PM EST2024-09-2071.1580.8583.000.00-3759.81%
AMAT241220C001200002024-02-16 11:15AM EST2024-12-2089.8182.6584.600.00-2755.33%
AMAT250117C001200002024-02-15 9:30AM EST2025-01-1776.7883.5085.250.00-1045155.05%
AMAT260116C001200002024-02-13 9:35AM EST2026-01-1674.0090.5092.900.00-31650.64%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301P001200002024-02-16 9:30AM EST2024-03-010.080.000.100.00-152140.23%
AMAT240308P001200002024-02-05 3:27PM EST2024-03-080.090.000.460.00--1120.41%
AMAT240315P001200002024-02-23 2:11PM EST2024-03-150.010.000.03-0.01-50.00%1350371.88%
AMAT240419P001200002024-02-20 3:24PM EST2024-04-190.140.050.570.00-233362.99%
AMAT240517P001200002024-02-23 3:06PM EST2024-05-170.260.170.30+0.02+8.33%117451.17%
AMAT240621P001200002024-02-22 3:24PM EST2024-06-210.500.420.500.00-532,24946.75%
AMAT240719P001200002024-02-20 2:07PM EST2024-07-190.630.590.68-0.22-25.88%14344.46%
AMAT240920P001200002024-02-20 3:28PM EST2024-09-201.581.221.320.00-827342.55%
AMAT241220P001200002024-02-21 11:17AM EST2024-12-202.902.352.760.00-13742.57%
AMAT250117P001200002024-02-23 11:27AM EST2025-01-172.852.753.10+0.06+2.15%21,63542.04%
AMAT260116P001200002024-02-20 1:15PM EST2026-01-167.416.307.600.00-45638.69%