UK markets open in 3 hours 30 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:140.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202C001400002022-11-15 10:37AM EST2022-12-020.080.000.010.00-33112.50%
AMAT221209C001400002022-11-15 11:27AM EST2022-12-090.140.000.010.00--153.13%
AMAT221216C001400002022-11-25 9:48AM EST2022-12-160.030.010.040.00-521749.61%
AMAT230120C001400002022-11-30 3:17PM EST2023-01-200.340.320.38+0.13+61.90%122,68639.72%
AMAT230217C001400002022-11-30 3:49PM EST2023-02-171.081.081.34+0.40+58.82%433843.19%
AMAT230317C001400002022-11-30 3:27PM EST2023-03-171.771.721.86+0.49+38.28%2238340.93%
AMAT230421C001400002022-11-30 3:48PM EST2023-04-212.762.762.91+0.63+29.58%1725141.32%
AMAT230616C001400002022-11-29 3:32PM EST2023-06-163.254.454.650.00-8148042.02%
AMAT230721C001400002022-11-30 3:22PM EST2023-07-215.405.255.80+0.42+8.43%1142.65%
AMAT240119C001400002022-11-30 2:00PM EST2024-01-199.509.7010.90+1.15+13.77%161,77443.87%
AMAT240621C001400002022-11-18 3:17PM EST2024-06-2112.5112.9514.650.00-11944.51%
AMAT250117C001400002022-11-30 12:38PM EST2025-01-1715.8917.5518.70-1.01-5.98%1944.42%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216P001400002022-11-18 9:55AM EST2022-12-1632.5030.2031.100.00-1665.43%
AMAT230120P001400002022-11-30 2:33PM EST2023-01-2031.6030.0530.95-4.95-13.54%1016942.99%
AMAT230317P001400002022-10-20 11:21AM EST2023-03-1761.0035.7036.350.00-31862.11%
AMAT230421P001400002022-08-26 2:27PM EST2023-04-2141.7055.2056.850.00-66129.50%
AMAT240119P001400002022-11-07 3:37PM EST2024-01-1947.0935.7037.000.00-138333.96%
AMAT250117P001400002022-10-13 8:42AM EST2025-01-1768.6238.3541.350.00--432.15%