UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.86-5.12 (-2.40%)
At close: 04:00PM EDT
207.68 -0.18 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:150.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419C001500002024-04-10 3:07PM EDT2024-04-1958.3057.4059.650.00-248378140.63%
AMAT240503C001500002024-04-09 12:05PM EDT2024-05-0360.1057.4560.45+60.10--090.09%
AMAT240510C001500002024-04-03 2:20PM EDT2024-05-1059.2557.3560.250.00-1175.51%
AMAT240517C001500002024-04-01 9:44AM EDT2024-05-1760.6058.5561.250.00-14081.38%
AMAT240621C001500002024-04-10 12:51PM EDT2024-06-2161.0058.3560.200.00-159352.42%
AMAT240719C001500002024-03-28 1:36PM EDT2024-07-1958.3060.4562.400.00-77357.20%
AMAT240920C001500002024-04-12 9:40AM EDT2024-09-2064.1561.8563.60+8.20+14.66%35352.50%
AMAT241018C001500002024-04-01 1:46PM EDT2024-10-1865.1064.0565.100.00-73451.40%
AMAT241115C001500002024-04-02 9:48AM EDT2024-11-1563.3064.3066.800.00--450.61%
AMAT241220C001500002024-04-10 2:55PM EDT2024-12-2067.7066.5067.950.00-11551.00%
AMAT250117C001500002024-04-04 3:19PM EDT2025-01-1762.5567.0068.500.00-166151.18%
AMAT250620C001500002024-04-03 3:00PM EDT2025-06-2073.1073.4574.100.00-1250.43%
AMAT260116C001500002024-04-03 9:30AM EDT2026-01-1675.7678.3080.400.00-113049.56%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419P001500002024-04-12 10:50AM EDT2024-04-190.230.000.31+0.21+1,050.00%41,693109.96%
AMAT240426P001500002024-03-26 9:44AM EDT2024-04-260.090.000.340.00-86178.91%
AMAT240503P001500002024-04-04 2:55PM EDT2024-05-030.100.030.260.00-16462.89%
AMAT240510P001500002024-04-05 11:04AM EDT2024-05-100.130.030.410.00-303057.96%
AMAT240517P001500002024-04-10 3:53PM EDT2024-05-170.190.190.260.00-541452.05%
AMAT240621P001500002024-04-08 2:50PM EDT2024-06-210.600.600.690.00-11,90144.80%
AMAT240719P001500002024-04-12 3:58PM EDT2024-07-191.131.101.16+0.09+8.65%335342.31%
AMAT240920P001500002024-04-12 2:33PM EDT2024-09-202.492.362.49+0.60+31.75%121,34940.10%
AMAT241018P001500002024-04-12 1:15PM EDT2024-10-183.102.983.10+0.25+8.77%23439.47%
AMAT241115P001500002024-04-03 9:52AM EDT2024-11-153.923.803.950.00-15539.75%
AMAT241220P001500002024-04-04 3:28PM EDT2024-12-205.304.554.950.00-33639.81%
AMAT250117P001500002024-04-08 3:24PM EDT2025-01-174.955.205.350.00-11,59338.83%
AMAT250321P001500002024-04-10 12:51PM EDT2025-03-216.256.606.900.00-101438.58%
AMAT250620P001500002024-04-03 12:29PM EDT2025-06-208.058.558.750.00-13937.77%
AMAT260116P001500002024-04-12 10:20AM EDT2026-01-1612.009.5013.10+0.25+2.13%31,51537.20%