UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
110.38+4.85 (+4.60%)
At close: 04:00PM EDT
110.32 -0.06 (-0.05%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:140.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C001400002022-08-03 3:04PM EDT2022-08-190.020.000.020.00-113362.50%
AMAT220916C001400002022-08-11 9:47AM EDT2022-09-160.090.080.12-0.03-25.00%101,92338.09%
AMAT220923C001400002022-08-09 9:30AM EDT2022-09-230.140.090.200.00-1237.89%
AMAT221021C001400002022-08-09 11:59AM EDT2022-10-210.190.400.450.00-254734.28%
AMAT221216C001400002022-08-11 11:00AM EDT2022-12-161.621.431.52+0.90+125.00%318134.71%
AMAT230120C001400002022-08-11 2:04PM EDT2023-01-202.312.272.38+0.94+68.61%153,29635.43%
AMAT230317C001400002022-08-09 10:23AM EDT2023-03-172.523.503.750.00-2336.07%
AMAT230616C001400002022-08-10 12:39PM EDT2023-06-165.005.455.85+1.25+33.33%39836.59%
AMAT240119C001400002022-08-11 10:15AM EDT2024-01-1910.459.4010.20+3.25+45.14%11,70237.02%
AMAT240621C001400002022-08-08 3:59PM EDT2024-06-2113.5010.7513.100.00--637.55%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819P001400002022-07-15 10:59AM EDT2022-08-1947.8833.4533.900.00--0207.28%
AMAT220916P001400002022-07-29 1:48PM EDT2022-09-1634.2533.6034.150.00-13494.54%
AMAT221021P001400002022-08-01 9:36AM EDT2022-10-2136.1033.8034.100.00--2067.35%
AMAT230120P001400002022-07-27 2:24PM EDT2023-01-2039.7934.9535.600.00-101,04151.14%
AMAT240119P001400002022-08-04 3:59PM EDT2024-01-1936.3739.0040.000.00-10716137.42%