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:125.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826C001250002022-08-11 1:18PM EDT2022-08-260.180.160.19-0.17-48.57%184672.46%
AMAT220902C001250002022-08-11 11:31AM EDT2022-09-020.330.270.32+0.21+175.00%95256.74%
AMAT220909C001250002022-08-04 3:16PM EDT2022-09-091.080.390.470.00-54550.34%
AMAT220916C001250002022-08-11 11:50AM EDT2022-09-160.630.570.65+0.39+162.50%1052448.24%
AMAT220923C001250002022-08-11 10:20AM EDT2022-09-231.150.810.91+0.80+228.57%1247.29%
AMAT221021C001250002022-08-11 10:51AM EDT2022-10-212.051.741.82+1.21+144.05%1281643.92%
AMAT221216C001250002022-08-11 1:08PM EDT2022-12-163.853.853.95+1.43+59.09%2319443.59%
AMAT230120C001250002022-08-11 12:01PM EDT2023-01-205.105.055.25+2.05+67.21%302,34243.85%
AMAT230317C001250002022-08-09 9:30AM EDT2023-03-175.956.657.100.00-1943.94%
AMAT230616C001250002022-08-11 11:06AM EDT2023-06-169.709.259.65+3.29+51.33%176743.75%
AMAT240119C001250002022-08-05 11:01AM EDT2024-01-1915.4013.7514.800.00-145943.85%
AMAT240621C001250002022-08-11 11:55AM EDT2024-06-2116.7715.6518.85-0.73-4.17%22345.65%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220826P001250002022-07-29 12:12PM EDT2022-08-2620.0418.9019.350.00--00.00%
AMAT220916P001250002022-08-08 10:53AM EDT2022-09-1617.4519.2019.650.00-17310.00%
AMAT221021P001250002022-08-11 12:28PM EDT2022-10-2120.4020.0520.40-6.90-25.27%113218.56%
AMAT221216P001250002022-08-04 2:37PM EDT2022-12-1619.3021.7022.100.00--7931.42%
AMAT230120P001250002022-08-11 12:28PM EDT2023-01-2022.8022.7523.10+2.22+10.79%12,84232.75%
AMAT230616P001250002022-08-01 10:06AM EDT2023-06-1626.3225.6526.250.00--3733.24%
AMAT240119P001250002022-08-03 3:47PM EDT2024-01-1927.1628.5529.350.00-251431.99%
AMAT240621P001250002022-08-01 9:30AM EDT2024-06-2131.8028.8531.300.00--231.63%