UK markets open in 50 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.11+2.26 (+1.89%)
At close: 04:00PM EDT
121.76 -0.35 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230331C001450002023-03-29 1:01PM EDT2023-03-310.010.000.000.00-1050.00%
AMAT230406C001450002023-03-23 3:04PM EDT2023-04-060.050.000.000.00-36025.00%
AMAT230414C001450002023-03-28 10:42AM EDT2023-04-140.030.000.000.00-5025.00%
AMAT230421C001450002023-03-29 3:56PM EDT2023-04-210.100.000.000.00-38012.50%
AMAT230428C001450002023-03-28 10:15AM EDT2023-04-280.140.000.000.00-4012.50%
AMAT230519C001450002023-03-30 2:14PM EDT2023-05-190.980.000.000.00-19012.50%
AMAT230616C001450002023-03-30 3:17PM EDT2023-06-162.000.000.000.00-49806.25%
AMAT230721C001450002023-03-30 2:35PM EDT2023-07-213.220.000.000.00-1706.25%
AMAT230915C001450002023-03-30 3:24PM EDT2023-09-155.600.000.000.00-6706.25%
AMAT231020C001450002023-03-29 11:29AM EDT2023-10-205.610.000.000.00-106.25%
AMAT240119C001450002023-03-30 10:16AM EDT2024-01-199.330.000.000.00-3403.13%
AMAT240621C001450002023-03-24 2:27PM EDT2024-06-2112.930.000.000.00-103.13%
AMAT250117C001450002023-03-30 9:36AM EDT2025-01-1718.260.000.000.00-2203.13%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230421P001450002023-03-13 12:17PM EDT2023-04-2128.950.000.000.00-300.00%
AMAT230519P001450002023-03-23 2:58PM EDT2023-05-1925.000.000.000.00--00.00%
AMAT230616P001450002023-02-23 4:37PM EDT2023-06-1631.6526.4027.100.00-1450.79%
AMAT230721P001450002023-03-29 12:14PM EDT2023-07-2126.750.000.000.00-200.00%
AMAT230915P001450002023-03-20 2:03PM EDT2023-09-1525.250.000.000.00-1500.00%
AMAT240119P001450002023-03-09 2:00PM EDT2024-01-1930.400.000.000.00-1300.00%
AMAT240621P001450002023-03-24 1:06PM EDT2024-06-2134.200.000.000.00-200.00%
AMAT250117P001450002022-11-22 2:17PM EDT2025-01-1745.2049.4052.450.00-515455.02%