UK markets open in 4 hours 45 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
115.95-4.57 (-3.79%)
At close: 04:00PM EST
116.29 +0.34 (+0.29%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:155.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230217C001550002023-02-02 1:56PM EST2023-02-170.040.000.020.00-2465.63%
AMAT230317C001550002023-02-08 3:13PM EST2023-03-170.070.050.08-0.08-53.33%14941.02%
AMAT230421C001550002023-02-06 2:48PM EST2023-04-210.410.320.370.00-52,50037.55%
AMAT230616C001550002023-02-08 11:11AM EST2023-06-161.391.241.34-0.29-17.26%231737.57%
AMAT230721C001550002023-02-02 3:50PM EST2023-07-213.101.821.960.00-14622137.05%
AMAT230915C001550002023-02-08 9:30AM EST2023-09-153.643.053.20-0.16-4.21%15137.38%
AMAT240119C001550002023-02-07 3:39PM EST2024-01-197.105.756.250.00-1769438.54%
AMAT240621C001550002023-02-03 1:52PM EST2024-06-2111.109.3010.700.00-19541.23%
AMAT250117C001550002023-02-06 12:53PM EST2025-01-1714.6312.7515.750.00-21342.72%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230210P001550002023-01-30 12:02PM EST2023-02-1045.2538.6539.600.00--0175.00%
AMAT230616P001550002023-02-03 3:33PM EST2023-06-1635.8539.0039.950.00-5534.06%
AMAT230721P001550002023-02-06 2:48PM EST2023-07-2138.3539.2039.95+0.05+0.13%3630.19%
AMAT240119P001550002023-02-08 2:42PM EST2024-01-1940.7040.6541.45-9.30-18.60%2227.14%
AMAT250117P001550002022-11-18 12:13PM EST2025-01-1754.3553.2555.500.00-4443.87%