UK markets open in 4 hours 23 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.25-0.22 (-0.21%)
At close: 04:00PM EST
103.11 -0.14 (-0.14%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221209C001450002022-11-15 1:22PM EST2022-12-090.070.000.080.00-1183.98%
AMAT221216C001450002022-11-28 11:17AM EST2022-12-160.010.010.070.00-4116464.45%
AMAT230120C001450002022-11-29 9:35AM EST2023-01-200.140.100.17-0.11-44.00%11,56344.73%
AMAT230217C001450002022-11-28 10:58AM EST2023-02-170.510.400.500.00-12743.65%
AMAT230317C001450002022-11-29 11:35AM EST2023-03-170.840.760.81+0.03+3.70%11,35741.64%
AMAT230421C001450002022-11-22 10:25AM EST2023-04-211.751.371.450.00-106641.75%
AMAT230616C001450002022-11-28 10:17AM EST2023-06-162.742.482.590.00-19841.90%
AMAT230915C001450002022-11-29 3:36PM EST2023-09-154.654.504.85-0.80-14.68%81043.24%
AMAT240119C001450002022-11-22 3:52PM EST2024-01-198.777.157.650.00-220743.67%
AMAT240621C001450002022-10-21 2:43PM EST2024-06-214.6010.7011.600.00-1745.62%
AMAT250117C001450002022-11-28 12:36PM EST2025-01-1714.6012.9015.050.00-114144.91%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230120P001450002022-10-26 2:04PM EST2023-01-2056.3538.7039.450.00-16000.00%
AMAT230317P001450002022-11-11 1:37PM EST2023-03-1736.5541.5542.150.00-11136.04%
AMAT230421P001450002022-08-23 8:46AM EST2023-04-2144.700.000.000.00-1000.00%
AMAT240119P001450002022-11-11 11:35AM EST2024-01-1941.8644.1544.700.00-11230.27%
AMAT250117P001450002022-11-22 1:17PM EST2025-01-1745.2046.1548.250.00-515429.75%