UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.53-3.25 (-2.65%)
At close: 04:00PM EDT
119.60 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230331C001300002023-03-24 3:58PM EDT2023-03-310.170.130.19-0.41-70.69%4071642.97%
AMAT230406C001300002023-03-24 3:35PM EDT2023-04-060.530.530.66-0.98-64.90%520542.24%
AMAT230414C001300002023-03-24 3:47PM EDT2023-04-141.241.191.38-0.60-32.61%619342.53%
AMAT230421C001300002023-03-24 3:27PM EDT2023-04-211.751.741.93-1.15-39.66%1074,38542.14%
AMAT230428C001300002023-03-24 11:32AM EDT2023-04-282.202.162.54-1.50-40.54%35242.65%
AMAT230505C001300002023-03-24 3:59PM EDT2023-05-052.862.653.05+2.86-1042.55%
AMAT230519C001300002023-03-24 3:59PM EDT2023-05-194.124.104.25-1.33-24.40%3422543.95%
AMAT230616C001300002023-03-24 3:26PM EDT2023-06-165.585.605.85-0.67-10.72%562,30943.26%
AMAT230721C001300002023-03-24 3:05PM EDT2023-07-217.107.307.50-2.45-25.65%346142.58%
AMAT230915C001300002023-03-24 1:59PM EDT2023-09-159.709.9010.25-1.48-13.24%4962643.55%
AMAT231020C001300002023-03-22 12:29PM EDT2023-10-2011.2511.2511.600.00-710043.50%
AMAT240119C001300002023-03-24 2:46PM EDT2024-01-1914.0014.1514.60-2.47-15.00%212,47943.26%
AMAT240621C001300002023-03-22 12:05PM EDT2024-06-2119.1017.2519.400.00-1810444.19%
AMAT250117C001300002023-03-24 10:17AM EDT2025-01-1724.4022.2024.55-1.15-4.50%29344.61%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230331P001300002023-03-24 1:00PM EDT2023-03-3111.0910.3011.15+2.69+32.02%81760.30%
AMAT230406P001300002023-03-23 1:26PM EDT2023-04-067.7510.7011.45+7.75--4548.24%
AMAT230414P001300002023-03-24 3:47PM EDT2023-04-1411.6711.1511.75+11.67-71741.31%
AMAT230421P001300002023-03-24 3:22PM EDT2023-04-2112.0011.8012.10+1.70+16.50%711439.19%
AMAT230428P001300002023-03-10 10:40AM EDT2023-04-2815.0512.0512.750.00--2840.53%
AMAT230519P001300002023-03-23 11:29AM EDT2023-05-1910.5513.7013.900.00-47239.08%
AMAT230616P001300002023-03-24 2:08PM EDT2023-06-1615.7515.1015.45+3.35+27.02%620739.23%
AMAT230721P001300002023-03-24 2:51PM EDT2023-07-2116.6516.3016.50+1.25+8.12%414736.99%
AMAT230915P001300002023-03-23 3:01PM EDT2023-09-1517.1518.2519.250.00-514139.05%
AMAT231020P001300002023-03-24 12:30PM EDT2023-10-2019.7519.1019.85+3.05+18.26%113337.32%
AMAT240119P001300002023-03-23 3:00PM EDT2024-01-1920.5021.3021.800.00-142,18735.70%
AMAT240621P001300002023-02-23 4:23PM EDT2024-06-2126.3023.8024.750.00-201334.59%
AMAT250117P001300002023-03-21 3:43PM EDT2025-01-1726.4027.0027.700.00-24033.19%