UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
220.89+2.94 (+1.35%)
At close: 04:00PM EDT
221.25 +0.36 (+0.16%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531C001450002024-04-19 3:04PM EDT2024-05-3144.790.000.000.00-500.00%
AMAT240621C001450002024-05-21 10:04AM EDT2024-06-2171.7275.8076.900.00-495180.66%
AMAT240719C001450002024-04-19 3:23PM EDT2024-07-1948.000.000.000.00-1000.00%
AMAT240920C001450002024-05-21 1:32PM EDT2024-09-2077.2577.8079.100.00-16856.37%
AMAT241018C001450002024-05-21 1:32PM EDT2024-10-1878.1078.6080.150.00-1155.25%
AMAT241115C001450002024-04-26 10:58AM EDT2024-11-1564.0079.2581.300.00-1054.26%
AMAT241220C001450002024-05-15 1:44PM EDT2024-12-2076.7180.0081.800.00-12051.67%
AMAT250117C001450002024-05-24 10:27AM EDT2025-01-1783.6681.4583.45-1.99-2.32%11,00753.18%
AMAT250321C001450002024-05-23 2:49PM EDT2025-03-2180.0083.0085.250.00-3851.40%
AMAT250620C001450002024-05-01 9:36AM EDT2025-06-2066.6084.6588.700.00-1250.16%
AMAT260116C001450002024-05-10 12:00PM EDT2026-01-1683.9091.7594.250.00-112351.63%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240531P001450002024-05-20 9:34AM EDT2024-05-310.010.000.140.00-215123.83%
AMAT240607P001450002024-05-16 2:47PM EDT2024-06-070.080.000.370.00-51499.12%
AMAT240621P001450002024-05-24 3:01PM EDT2024-06-210.050.000.310.00-211,60268.36%
AMAT240719P001450002024-05-17 1:12PM EDT2024-07-190.160.090.380.00-18751.27%
AMAT240920P001450002024-05-24 12:56PM EDT2024-09-200.410.360.46-0.25-37.88%384539.16%
AMAT241018P001450002024-05-21 1:50PM EDT2024-10-180.770.620.760.00-15038.57%
AMAT241115P001450002024-05-20 1:04PM EDT2024-11-151.241.071.220.00-16538.94%
AMAT241220P001450002024-05-23 10:48AM EDT2024-12-201.541.271.610.00-16237.83%
AMAT250117P001450002024-05-23 10:11AM EDT2025-01-171.751.781.940.00-1065537.16%
AMAT250321P001450002024-05-21 11:01AM EDT2025-03-213.132.173.050.00-2537.20%
AMAT250620P001450002024-05-17 12:37PM EDT2025-06-204.902.654.600.00-214836.82%
AMAT260116P001450002024-05-23 11:17AM EDT2026-01-167.306.907.950.00-420535.89%