UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.33-2.49 (-2.35%)
As of 03:07PM EST. Market open.
In the money
Show:ListStraddle
Strike:125.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216C001250002022-08-11 12:08PM EST2022-12-163.853.853.95+1.43+59.09%23194112.96%
AMAT230120C001250002022-08-11 11:01AM EST2023-01-205.105.055.25+2.05+67.21%302,34276.21%
AMAT230317C001250002022-08-09 8:30AM EST2023-03-175.956.657.100.00-1961.82%
AMAT230616C001250002022-08-11 10:06AM EST2023-06-169.709.259.65+3.29+51.33%176754.61%
AMAT240119C001250002022-08-05 10:01AM EST2024-01-1915.4013.7514.800.00-145950.18%
AMAT240621C001250002022-08-11 10:55AM EST2024-06-2116.7715.6518.85-0.73-4.17%22350.75%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216P001250002022-08-04 1:37PM EST2022-12-1619.3021.7022.100.00--7955.86%
AMAT230120P001250002022-08-11 11:28AM EST2023-01-2022.8022.7523.10+2.22+10.79%12,84245.89%
AMAT230616P001250002022-08-01 9:06AM EST2023-06-1626.3225.6526.250.00--3737.38%
AMAT240119P001250002022-08-03 2:47PM EST2024-01-1927.1628.5529.350.00-251433.69%
AMAT240621P001250002022-08-01 8:30AM EST2024-06-2131.8028.8531.300.00--232.76%