UK markets close in 7 hours 5 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.25+8.63 (+4.28%)
At close: 04:00PM EST
211.86 +1.61 (+0.77%)
Pre-market: 04:22AM EST
In the money
Show:ListStraddle
Strike:165.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240308C001650002024-03-01 2:59PM EST2024-03-0846.340.000.000.00-100.00%
AMAT240315C001650002024-03-01 3:36PM EST2024-03-1545.440.000.000.00-800.00%
AMAT240322C001650002024-02-21 3:02PM EST2024-03-2224.800.000.000.00-100.00%
AMAT240419C001650002024-03-01 10:53AM EST2024-04-1943.790.000.000.00-1400.00%
AMAT240517C001650002024-02-28 3:34PM EST2024-05-1737.100.000.000.00-600.00%
AMAT240621C001650002024-03-01 3:34PM EST2024-06-2149.990.000.000.00-100.00%
AMAT240719C001650002024-03-01 12:58PM EST2024-07-1951.000.000.000.00-1100.00%
AMAT240920C001650002024-03-01 10:56AM EST2024-09-2051.420.000.000.00-200.00%
AMAT241018C001650002024-02-29 10:34AM EST2024-10-1846.350.000.000.00-1300.00%
AMAT241115C001650002024-03-01 9:30AM EST2024-11-1552.050.000.000.00-100.00%
AMAT241220C001650002024-02-21 10:29AM EST2024-12-2041.210.000.000.00-500.00%
AMAT250117C001650002024-03-01 3:44PM EST2025-01-1759.850.000.000.00-400.00%
AMAT260116C001650002024-03-01 11:41AM EST2026-01-1670.640.000.000.00-100.00%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240308P001650002024-03-01 2:45PM EST2024-03-080.050.000.000.00-21050.00%
AMAT240315P001650002024-03-01 3:55PM EST2024-03-150.100.000.000.00-51025.00%
AMAT240322P001650002024-03-01 11:21AM EST2024-03-220.130.000.000.00-6025.00%
AMAT240328P001650002024-03-01 12:01PM EST2024-03-280.240.000.000.00-2025.00%
AMAT240405P001650002024-02-28 10:26AM EST2024-04-050.590.000.000.00-10012.50%
AMAT240419P001650002024-03-01 3:53PM EST2024-04-190.550.000.000.00-18012.50%
AMAT240517P001650002024-03-01 12:20PM EST2024-05-171.540.000.000.00-6012.50%
AMAT240621P001650002024-03-01 12:10PM EST2024-06-212.560.000.000.00-1012.50%
AMAT240719P001650002024-02-29 11:29AM EST2024-07-194.250.000.000.00-106.25%
AMAT240920P001650002024-02-27 3:54PM EST2024-09-206.050.000.000.00-306.25%
AMAT241018P001650002024-02-28 10:43AM EST2024-10-187.950.000.000.00-406.25%
AMAT241115P001650002024-02-27 1:22PM EST2024-11-158.200.000.000.00--06.25%
AMAT241220P001650002024-02-29 9:55AM EST2024-12-209.550.000.000.00-706.25%
AMAT250117P001650002024-03-01 9:43AM EST2025-01-179.300.000.000.00-106.25%
AMAT260116P001650002024-02-22 12:17PM EST2026-01-1617.600.000.000.00-2503.13%