UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.59+1.81 (+1.21%)
At close: 04:00PM EST
151.59 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:145.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT231208C001450002023-12-01 1:25PM EST2023-12-087.126.957.20+2.77+63.68%1215135.99%
AMAT231215C001450002023-12-01 2:16PM EST2023-12-157.727.708.05+1.67+27.60%217,06034.95%
AMAT231222C001450002023-11-28 3:53PM EST2023-12-225.908.308.600.00-57533.00%
AMAT231229C001450002023-12-01 3:12PM EST2023-12-298.948.759.10-0.19-2.08%71632.01%
AMAT240105C001450002023-12-01 9:54AM EST2024-01-058.449.4510.10+8.44-11634.69%
AMAT240119C001450002023-12-01 3:56PM EST2024-01-1910.6910.5511.50+2.31+27.57%184,00236.22%
AMAT240216C001450002023-12-01 3:57PM EST2024-02-1613.3012.9013.25+2.30+20.91%719135.59%
AMAT240315C001450002023-12-01 1:47PM EST2024-03-1514.6414.6514.85+2.19+17.59%557735.68%
AMAT240419C001450002023-12-01 12:17PM EST2024-04-1916.7516.6516.85+1.25+8.06%115036.49%
AMAT240621C001450002023-11-29 12:14PM EST2024-06-2119.9019.9520.350.00-51,00738.41%
AMAT240719C001450002023-11-30 9:58AM EST2024-07-1919.7021.1521.500.00-52238.50%
AMAT240920C001450002023-11-27 1:44PM EST2024-09-2024.0023.8524.150.00-64839.23%
AMAT250117C001450002023-12-01 9:39AM EST2025-01-1727.2528.1029.40+1.25+4.81%198841.65%
AMAT260116C001450002023-11-17 3:59PM EST2026-01-1637.4435.6038.700.00-256141.55%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT231208P001450002023-12-01 3:54PM EST2023-12-080.380.330.38-0.38-50.00%4419730.76%
AMAT231215P001450002023-12-01 3:55PM EST2023-12-150.990.931.00-0.92-48.17%662,25829.57%
AMAT231222P001450002023-12-01 1:39PM EST2023-12-221.481.391.52-0.91-38.08%59828.72%
AMAT231229P001450002023-12-01 1:33PM EST2023-12-291.821.741.87-1.33-42.22%148227.37%
AMAT240105P001450002023-11-29 11:10AM EST2024-01-052.412.182.38+2.41--427.70%
AMAT240112P001450002023-12-01 12:17PM EST2024-01-122.802.622.85+2.80-2027.92%
AMAT240119P001450002023-12-01 3:54PM EST2024-01-193.153.053.20-0.75-19.23%1282,03327.61%
AMAT240216P001450002023-12-01 3:28PM EST2024-02-165.004.905.05-1.23-19.74%1414029.34%
AMAT240315P001450002023-12-01 12:54PM EST2024-03-156.206.206.35-0.70-10.14%41,82729.41%
AMAT240419P001450002023-11-30 1:14PM EST2024-04-199.107.557.700.00-527129.29%
AMAT240621P001450002023-12-01 1:34PM EST2024-06-2110.0510.0010.15-0.90-8.22%821,27830.03%
AMAT240719P001450002023-11-17 10:31AM EST2024-07-1912.6510.3510.900.00-9929.78%
AMAT240920P001450002023-11-30 10:23AM EST2024-09-2013.6512.4512.900.00-3448030.26%
AMAT250117P001450002023-12-01 12:24PM EST2025-01-1715.8015.6016.50-0.42-2.59%1052231.38%
AMAT260116P001450002023-11-29 1:23PM EST2026-01-1622.0019.2023.250.00-1830.91%