UK markets open in 7 hours 18 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.73+9.40 (+4.94%)
At close: 04:00PM EST
199.21 -0.52 (-0.26%)
After hours: 07:40PM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240223C001300002024-02-06 9:58AM EST2024-02-2340.4468.4571.800.00-20430.86%
AMAT240315C001300002024-02-15 9:48AM EST2024-03-1559.0069.5071.000.00-110496.29%
AMAT240419C001300002024-02-09 11:09AM EST2024-04-1953.7570.2571.850.00-13672.14%
AMAT240517C001300002024-01-31 11:00AM EST2024-05-1736.0570.6072.600.00-1764.16%
AMAT240621C001300002024-02-12 3:26PM EST2024-06-2158.3571.6073.300.00-392659.58%
AMAT240719C001300002024-01-26 3:20PM EST2024-07-1942.6172.8574.100.00-12158.86%
AMAT240920C001300002024-02-13 2:37PM EST2024-09-2056.5574.2075.500.00-53154.49%
AMAT241220C001300002024-01-23 3:19PM EST2024-12-2047.8076.7578.600.00-11153.37%
AMAT250117C001300002024-02-22 2:11PM EST2025-01-1780.1078.1579.45-0.79-0.98%136953.81%
AMAT260116C001300002024-02-20 2:18PM EST2026-01-1676.3086.3589.500.00-17951.02%
Putsfor23 February 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240223P001300002024-02-20 12:02PM EST2024-02-230.180.002.130.00-267519.73%
AMAT240301P001300002024-02-09 11:52AM EST2024-03-010.050.000.180.00-333123.05%
AMAT240308P001300002024-02-20 3:48PM EST2024-03-080.060.000.180.00-11289.84%
AMAT240315P001300002024-02-22 1:13PM EST2024-03-150.040.020.08-0.01-20.00%872269.14%
AMAT240322P001300002024-02-16 9:30AM EST2024-03-220.510.000.210.00-11165.82%
AMAT240328P001300002024-02-21 9:30AM EST2024-03-280.100.000.120.00-67356.06%
AMAT240419P001300002024-02-22 3:15PM EST2024-04-190.180.140.21-0.03-14.29%659050.29%
AMAT240517P001300002024-02-21 3:13PM EST2024-05-170.560.380.460.00-42547.95%
AMAT240621P001300002024-02-22 9:35AM EST2024-06-210.730.680.77-0.26-26.26%11,87644.41%
AMAT240719P001300002024-02-22 9:39AM EST2024-07-190.980.941.05-0.36-26.87%105942.60%
AMAT240920P001300002024-02-20 2:13PM EST2024-09-202.501.892.170.00-132542.31%
AMAT241220P001300002024-02-20 11:05AM EST2024-12-204.333.403.600.00-1413040.74%
AMAT250117P001300002024-02-22 9:45AM EST2025-01-173.853.904.25-0.95-19.79%51,63741.02%
AMAT260116P001300002024-02-20 10:07AM EST2026-01-169.508.158.750.00-25536.60%