UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.63-3.64 (-3.36%)
At close: 04:00PM EDT
104.25 -0.38 (-0.36%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220902C001500002022-08-18 2:16PM EDT2022-09-020.03--0.00---0.00%
AMAT220916C001500002022-08-19 9:58AM EDT2022-09-160.030.000.01-0.01-25.00%271245.31%
AMAT221021C001500002022-08-19 10:39AM EDT2022-10-210.100.070.11-0.10-50.00%1375339.94%
AMAT221216C001500002022-08-17 12:21PM EDT2022-12-160.660.520.580.00-69738.48%
AMAT230120C001500002022-08-19 3:59PM EDT2023-01-201.051.011.09-0.48-31.37%52,88138.89%
AMAT230317C001500002022-08-18 3:19PM EDT2023-03-171.971.932.07-0.82-29.39%55739.44%
AMAT230616C001500002022-08-19 3:37PM EDT2023-06-163.553.403.75-0.65-15.48%108439.77%
AMAT240119C001500002022-08-19 11:45AM EDT2024-01-196.806.657.00-0.70-9.33%686838.54%
AMAT240621C001500002022-08-19 9:30AM EDT2024-06-2110.188.1011.20+2.28+28.86%1642.04%
Putsfor26 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220916P001500002022-08-11 3:12PM EDT2022-09-1644.6645.4045.750.00-224865.82%
AMAT221021P001500002022-07-29 12:53PM EDT2022-10-2144.6045.3545.750.00-1148.78%
AMAT230120P001500002022-08-19 12:54PM EDT2023-01-2045.5745.7046.10+4.05+9.75%227135.56%
AMAT230616P001500002022-06-23 3:30PM EDT2023-06-1657.5549.5050.150.00-5743.45%
AMAT240119P001500002022-07-29 10:40AM EDT2024-01-1948.0047.1050.350.00-1314133.66%
AMAT240621P001500002022-08-19 12:56PM EDT2024-06-2149.2048.4051.25+1.70+3.58%2131.54%