UK markets close in 7 hours 24 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.62+4.08 (+2.07%)
At close: 04:00PM EST
202.63 +1.01 (+0.50%)
Pre-market: 04:04AM EST
In the money
Show:ListStraddle
Strike:140.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301C001400002024-02-14 10:08AM EST2024-03-0147.150.000.000.00-200.00%
AMAT240308C001400002024-02-28 10:53AM EST2024-03-0857.100.000.000.00-100.00%
AMAT240315C001400002024-02-27 9:48AM EST2024-03-1562.780.000.000.00-100.00%
AMAT240328C001400002024-02-08 3:09PM EST2024-03-2835.620.000.000.00--00.00%
AMAT240419C001400002024-02-21 11:14AM EST2024-04-1951.080.000.000.00-100.00%
AMAT240517C001400002024-02-15 2:34PM EST2024-05-1751.830.000.000.00-300.00%
AMAT240621C001400002024-02-28 10:18AM EST2024-06-2160.000.000.000.00-200.00%
AMAT240719C001400002024-02-16 11:17AM EST2024-07-1968.130.000.000.00-1300.00%
AMAT240920C001400002024-02-28 11:52AM EST2024-09-2064.500.000.000.00-100.00%
AMAT241018C001400002024-02-16 9:30AM EST2024-10-1867.980.000.000.00-2000.00%
AMAT241220C001400002024-02-23 9:31AM EST2024-12-2069.270.000.000.00-400.00%
AMAT250117C001400002024-02-28 11:46AM EST2025-01-1768.700.000.000.00-200.00%
AMAT260116C001400002024-02-16 12:26PM EST2026-01-1683.550.000.000.00-100.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301P001400002024-02-27 10:08AM EST2024-03-010.010.000.000.00-11050.00%
AMAT240308P001400002024-02-21 9:47AM EST2024-03-080.600.000.000.00-1050.00%
AMAT240315P001400002024-02-29 11:00AM EST2024-03-150.060.000.000.00-8050.00%
AMAT240322P001400002024-02-28 10:00AM EST2024-03-220.080.000.000.00-1025.00%
AMAT240328P001400002024-02-16 3:49PM EST2024-03-280.160.000.000.00-1025.00%
AMAT240419P001400002024-02-29 9:40AM EST2024-04-190.230.000.000.00-2025.00%
AMAT240517P001400002024-02-23 10:10AM EST2024-05-170.660.000.000.00-1012.50%
AMAT240621P001400002024-02-29 12:48PM EST2024-06-210.950.000.000.00-2012.50%
AMAT240719P001400002024-02-27 9:45AM EST2024-07-191.300.000.000.00-1012.50%
AMAT240920P001400002024-02-28 10:13AM EST2024-09-202.670.000.000.00-1012.50%
AMAT241018P001400002024-02-29 3:45PM EST2024-10-182.760.000.000.00-10012.50%
AMAT241115P001400002024-02-27 2:55PM EST2024-11-153.500.000.000.00-106.25%
AMAT241220P001400002024-02-28 1:24PM EST2024-12-204.550.000.000.00-106.25%
AMAT250117P001400002024-02-28 11:25AM EST2025-01-175.150.000.000.00-106.25%
AMAT260116P001400002024-02-28 10:28AM EST2026-01-1610.570.000.000.00-206.25%