UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
103.46-2.36 (-2.23%)
As of 02:31PM EST. Market open.
In the money
Show:ListStraddle
Strike:150.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216C001500002022-11-28 11:17AM EST2022-12-160.010.010.02-0.01-50.00%4119459.38%
AMAT221230C001500002022-11-15 11:08AM EST2022-12-300.150.000.060.00-1152.34%
AMAT230120C001500002022-11-23 11:20AM EST2023-01-200.140.080.080.00-222,91442.48%
AMAT230217C001500002022-11-28 10:02AM EST2023-02-170.350.240.43-0.07-16.67%11144.87%
AMAT230317C001500002022-11-28 10:59AM EST2023-03-170.590.590.62-0.24-28.92%115841.63%
AMAT230421C001500002022-11-23 1:38PM EST2023-04-211.491.071.150.00-15041.63%
AMAT230616C001500002022-11-25 12:44PM EST2023-06-162.412.062.120.00-1118041.57%
AMAT230915C001500002022-11-28 10:25AM EST2023-09-154.053.904.20-0.65-13.83%1942.96%
AMAT240119C001500002022-11-25 10:56AM EST2024-01-197.606.506.850.00-188143.40%
AMAT240621C001500002022-11-25 12:17PM EST2024-06-2110.288.859.650.00-62743.21%
AMAT250117C001500002022-11-25 12:21PM EST2025-01-1714.1012.7013.450.00-79343.61%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216P001500002022-08-29 9:01AM EST2022-12-1651.9065.2566.950.00--0345.73%
AMAT230120P001500002022-10-24 11:59AM EST2023-01-2065.8542.1042.600.00-500.00%
AMAT230317P001500002022-08-30 8:49AM EST2023-03-1753.3063.6066.800.00--0139.72%
AMAT230421P001500002022-08-22 11:02AM EST2023-04-2148.9562.3063.450.00-10112.68%
AMAT230616P001500002022-11-11 11:51AM EST2023-06-1642.6946.3047.400.00-151533.11%
AMAT240119P001500002022-10-27 9:39AM EST2024-01-1962.0845.9547.000.00-5020.26%
AMAT240621P001500002022-10-26 1:02PM EST2024-06-2162.2046.8049.050.00-10025.97%