UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.16-2.57 (-1.29%)
At close: 04:00PM EST
196.99 -0.17 (-0.09%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301C001550002024-02-23 12:15PM EST2024-03-0144.2441.2543.55+9.79+28.42%46298.44%
AMAT240308C001550002024-02-16 9:58AM EST2024-03-0846.0041.2043.800.00-1271.09%
AMAT240315C001550002024-02-23 2:28PM EST2024-03-1543.1942.1543.30-2.64-5.76%131,24463.23%
AMAT240322C001550002024-02-09 3:57PM EST2024-03-2232.6242.0544.500.00--463.40%
AMAT240328C001550002024-02-16 9:35AM EST2024-03-2850.6542.5544.850.00-1762.33%
AMAT240419C001550002024-02-23 1:57PM EST2024-04-1944.7943.0544.80-3.26-6.78%433650.12%
AMAT240517C001550002024-02-22 1:32PM EST2024-05-1749.1044.9046.150.00-44952.89%
AMAT240621C001550002024-02-22 12:50PM EST2024-06-2150.3046.3547.400.00-31,25849.15%
AMAT240719C001550002024-02-16 3:35PM EST2024-07-1951.3647.4048.700.00-2425048.36%
AMAT240920C001550002024-02-22 2:14PM EST2024-09-2054.6550.7051.850.00-114148.26%
AMAT241018C001550002024-02-23 9:37AM EST2024-10-1855.9052.0553.20+55.90-1048.32%
AMAT241220C001550002024-02-16 11:40AM EST2024-12-2061.2555.1056.250.00-5548.77%
AMAT250117C001550002024-02-23 3:10PM EST2025-01-1757.1055.9557.45-2.30-3.87%551048.79%
AMAT260116C001550002024-02-22 11:23AM EST2026-01-1670.0066.8568.750.00-119947.06%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301P001550002024-02-23 10:34AM EST2024-03-010.020.010.11-0.03-60.00%717780.47%
AMAT240308P001550002024-02-22 3:25PM EST2024-03-080.080.010.050.00-33250.39%
AMAT240315P001550002024-02-23 3:56PM EST2024-03-150.090.080.10-0.04-30.77%51,99147.17%
AMAT240322P001550002024-02-22 3:43PM EST2024-03-220.180.130.200.00-123745.02%
AMAT240328P001550002024-02-23 3:52PM EST2024-03-280.220.080.46-0.02-8.33%22747.24%
AMAT240419P001550002024-02-23 3:27PM EST2024-04-190.610.560.65+0.01+1.67%81,64139.26%
AMAT240517P001550002024-02-22 2:24PM EST2024-05-171.371.391.570.00-216539.51%
AMAT240621P001550002024-02-23 10:45AM EST2024-06-212.412.272.39+0.10+4.33%41,20537.42%
AMAT240719P001550002024-02-21 3:57PM EST2024-07-194.052.963.100.00-41,83736.55%
AMAT240920P001550002024-02-21 2:14PM EST2024-09-206.404.955.150.00-15136.69%
AMAT241220P001550002024-02-22 9:41AM EST2024-12-207.557.208.000.00-22336.86%
AMAT250117P001550002024-02-22 1:27PM EST2025-01-178.308.458.800.00-238236.83%
AMAT260116P001550002024-02-12 11:15AM EST2026-01-1617.4214.7015.350.00-1022333.69%