UK markets open in 4 hours 16 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.60+6.35 (+6.15%)
At close: 04:00PM EST
109.78 +0.18 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:130.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202C001300002022-11-23 9:30AM EST2022-12-020.030.000.010.00-22881.25%
AMAT221209C001300002022-11-21 1:12PM EST2022-12-090.050.000.030.00-51046.88%
AMAT221216C001300002022-11-30 3:42PM EST2022-12-160.110.090.13+0.06+120.00%3098643.56%
AMAT221223C001300002022-11-29 1:39PM EST2022-12-230.100.170.23+0.01+11.11%13640.38%
AMAT221230C001300002022-11-30 3:13PM EST2022-12-300.280.250.38-0.04-12.50%22039.31%
AMAT230120C001300002022-11-30 3:32PM EST2023-01-201.020.971.06+0.46+82.14%363,67239.28%
AMAT230217C001300002022-11-30 3:56PM EST2023-02-172.351.982.58+0.80+51.61%1017742.85%
AMAT230317C001300002022-11-30 2:52PM EST2023-03-173.203.353.55+1.00+45.45%3824042.03%
AMAT230421C001300002022-11-30 3:30PM EST2023-04-214.804.704.95+1.17+32.23%181,29642.53%
AMAT230616C001300002022-11-30 3:55PM EST2023-06-166.906.807.05+0.65+10.40%1453343.20%
AMAT240119C001300002022-11-30 9:35AM EST2024-01-1911.3512.8513.65-0.05-0.44%3041844.44%
AMAT240621C001300002022-11-16 1:36PM EST2024-06-2116.0916.3018.050.00-5846.03%
AMAT250117C001300002022-11-29 2:13PM EST2025-01-1718.3919.8022.150.00-22345.76%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202P001300002022-11-17 11:37AM EST2022-12-0226.0020.0521.200.00-10136.33%
AMAT221216P001300002022-11-18 10:34AM EST2022-12-1624.3520.0521.200.00-2064.72%
AMAT221230P001300002022-11-11 2:15PM EST2022-12-3021.0520.3521.600.00--9553.20%
AMAT230120P001300002022-11-29 3:29PM EST2023-01-2026.7320.6021.350.00-274138.06%
AMAT230317P001300002022-10-31 10:27AM EST2023-03-1741.8627.5528.050.00-1960.38%
AMAT230421P001300002022-11-08 12:48PM EST2023-04-2134.0023.4523.950.00-4436.51%
AMAT230616P001300002022-11-17 3:06PM EST2023-06-1629.7624.8025.550.00-12736.74%
AMAT240119P001300002022-11-25 11:56AM EST2024-01-1931.0028.7529.650.00-11,71734.85%
AMAT240621P001300002022-11-11 10:59AM EST2024-06-2132.3030.6032.050.00-23134.28%
AMAT250117P001300002022-11-25 12:09PM EST2025-01-1734.8532.5034.500.00-121533.18%