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:120.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826C001200002022-08-19 3:06PM EDT2022-08-260.040.040.07-0.36-90.00%23261350.00%
AMAT220902C001200002022-08-19 3:01PM EDT2022-09-020.150.140.16-0.54-78.26%5312940.92%
AMAT220909C001200002022-08-19 3:45PM EDT2022-09-090.260.240.29-0.70-72.92%408137.79%
AMAT220916C001200002022-08-19 3:56PM EDT2022-09-160.460.460.50-0.89-65.93%3302,37537.35%
AMAT220923C001200002022-08-19 3:43PM EDT2022-09-230.680.650.78-1.17-63.24%94237.79%
AMAT220930C001200002022-08-19 3:43PM EDT2022-09-300.970.911.08-1.34-58.01%161438.18%
AMAT221021C001200002022-08-19 3:55PM EDT2022-10-211.881.891.97-1.29-40.69%1562,34638.71%
AMAT221118C001200002022-08-19 2:05PM EDT2022-11-183.283.203.40-1.39-29.76%5-40.77%
AMAT221216C001200002022-08-19 3:11PM EDT2022-12-164.104.254.45-1.95-32.23%161,20840.70%
AMAT230120C001200002022-08-19 3:38PM EDT2023-01-205.735.655.85-1.67-22.57%3303,47641.42%
AMAT230317C001200002022-08-19 3:30PM EDT2023-03-177.607.607.90-2.20-22.45%222242.29%
AMAT230616C001200002022-08-17 10:57AM EDT2023-06-1610.6010.1510.600.00-141342.60%
AMAT240119C001200002022-08-17 10:38AM EDT2024-01-1914.7514.6515.20-0.65-4.22%117441.77%
AMAT240621C001200002022-08-18 3:06PM EDT2024-06-2120.5815.8019.350.00-1244.00%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826P001200002022-08-19 12:55PM EDT2022-08-2615.3315.5015.80+3.23+26.69%44464.94%
AMAT220902P001200002022-08-19 9:35AM EDT2022-09-0214.4315.4015.95+1.23+9.32%--54.98%
AMAT220916P001200002022-08-19 1:03PM EDT2022-09-1616.3115.7516.10+3.31+25.46%51,80441.46%
AMAT220930P001200002022-08-19 9:47AM EDT2022-09-3015.7516.0516.80+2.41+18.07%2342.04%
AMAT221021P001200002022-08-19 12:28PM EDT2022-10-2117.4016.9017.25+3.30+23.40%228338.01%
AMAT221216P001200002022-08-18 3:50PM EDT2022-12-1616.7018.9519.350.00-21238.49%
AMAT230120P001200002022-08-19 11:32AM EDT2023-01-2020.1020.0520.40+2.40+13.56%164,25138.16%
AMAT230317P001200002022-08-19 11:20AM EDT2023-03-1721.6521.6521.95+1.10+5.35%5137.95%
AMAT230616P001200002022-08-18 11:44AM EDT2023-06-1621.3623.3023.850.00-115736.92%
AMAT240119P001200002022-08-05 12:50PM EDT2024-01-1924.8026.3027.050.00-549034.70%