AMAT - Applied Materials, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:155.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230602C001550002023-05-30 3:43PM EDT2023-06-020.020.000.000.00-60025.00%
AMAT230609C001550002023-05-30 10:04AM EDT2023-06-090.190.000.000.00-1012.50%
AMAT230616C001550002023-05-30 2:28PM EDT2023-06-160.450.000.000.00-64012.50%
AMAT230623C001550002023-05-30 3:15PM EDT2023-06-230.680.000.000.00-16012.50%
AMAT230630C001550002023-05-30 3:14PM EDT2023-06-300.980.000.000.00-6012.50%
AMAT230707C001550002023-05-30 3:26PM EDT2023-07-071.280.000.000.00-1306.25%
AMAT230721C001550002023-05-30 2:10PM EDT2023-07-211.990.000.000.00-8906.25%
AMAT230818C001550002023-05-30 2:53PM EDT2023-08-184.000.000.000.00-806.25%
AMAT230915C001550002023-05-30 2:03PM EDT2023-09-155.040.000.000.00-906.25%
AMAT231020C001550002023-05-30 3:22PM EDT2023-10-207.000.000.000.00-1206.25%
AMAT240119C001550002023-05-30 3:48PM EDT2024-01-1910.750.000.000.00-4903.13%
AMAT240621C001550002023-05-30 3:52PM EDT2024-06-2115.850.000.000.00-2503.13%
AMAT250117C001550002023-05-30 10:07AM EDT2025-01-1721.500.000.000.00-301.56%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230602P001550002023-05-22 10:37AM EDT2023-06-0229.100.000.000.00--00.00%
AMAT230616P001550002023-05-26 11:37AM EDT2023-06-1620.920.000.000.00-300.00%
AMAT230721P001550002023-02-10 11:40AM EDT2023-07-2141.5540.4541.850.00-10143.46%
AMAT230915P001550002023-05-25 12:10PM EDT2023-09-1527.800.000.000.00-500.00%
AMAT231020P001550002023-05-24 9:36AM EDT2023-10-2033.000.000.000.00--00.00%
AMAT240119P001550002023-02-09 2:57PM EDT2024-01-1941.1040.8044.100.00-2670.62%
AMAT240621P001550002023-05-18 1:27PM EDT2024-06-2131.550.000.000.00-400.00%
AMAT250117P001550002022-11-18 1:13PM EDT2025-01-1754.3553.2555.500.00-4461.51%