UK markets close in 3 hours 12 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.53+0.48 (+0.46%)
At close: 04:00PM EDT
105.61 +0.08 (+0.08%)
Pre-market: 08:04AM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812C001300002022-08-11 10:14AM EDT2022-08-120.010.000.000.00-11650.00%
AMAT220819C001300002022-08-11 3:04PM EDT2022-08-190.030.000.000.00-1215825.00%
AMAT220826C001300002022-08-10 11:49AM EDT2022-08-260.050.000.000.00-34925.00%
AMAT220902C001300002022-08-11 9:42AM EDT2022-09-020.130.000.000.00-21925.00%
AMAT220909C001300002022-08-04 3:44PM EDT2022-09-090.420.000.000.00-121112.50%
AMAT220916C001300002022-08-11 9:47AM EDT2022-09-160.350.000.000.00-286612.50%
AMAT220923C001300002022-08-08 2:23PM EDT2022-09-230.420.000.000.00-1112.50%
AMAT221021C001300002022-08-11 3:13PM EDT2022-10-210.970.000.000.00-821,17712.50%
AMAT221216C001300002022-08-10 3:19PM EDT2022-12-162.500.000.000.00-16966.25%
AMAT230120C001300002022-08-11 3:51PM EDT2023-01-203.850.000.000.00-334,1526.25%
AMAT230317C001300002022-08-11 2:05PM EDT2023-03-175.600.000.000.00-2156.25%
AMAT230616C001300002022-08-11 9:30AM EDT2023-06-167.850.000.000.00-14366.25%
AMAT240119C001300002022-08-11 11:39AM EDT2024-01-1912.740.000.000.00-13593.13%
AMAT240621C001300002022-08-04 11:43AM EDT2024-06-2117.200.000.000.00-89903.13%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819P001300002022-08-01 1:18PM EDT2022-08-1923.800.000.000.00-200.00%
AMAT220916P001300002022-08-05 11:18AM EDT2022-09-1621.640.000.000.00-15090.00%
AMAT221021P001300002022-08-08 9:30AM EDT2022-10-2122.470.000.000.00-1660.00%
AMAT221216P001300002022-07-27 3:32PM EDT2022-12-1628.130.000.000.00-3150.00%
AMAT230120P001300002022-08-10 12:17PM EDT2023-01-2027.750.000.000.00-53,7860.00%
AMAT230616P001300002022-08-08 11:28AM EDT2023-06-1628.880.000.000.00-270.00%
AMAT240119P001300002022-08-04 3:48PM EDT2024-01-1929.900.000.000.00-71,4640.00%
AMAT240621P001300002022-08-04 11:39AM EDT2024-06-2132.300.000.000.00--1440.00%