UK markets close in 6 hours 42 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
203.55+6.39 (+3.24%)
At close: 04:00PM EST
204.51 +0.96 (+0.47%)
Pre-market: 04:48AM EST
In the money
Show:ListStraddle
Strike:190.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301C001900002024-02-26 3:25PM EST2024-03-0113.610.000.000.00-3500.00%
AMAT240308C001900002024-02-26 3:44PM EST2024-03-0814.370.000.000.00-1600.00%
AMAT240315C001900002024-02-26 2:02PM EST2024-03-1514.200.000.000.00-4100.00%
AMAT240322C001900002024-02-26 3:50PM EST2024-03-2216.430.000.000.00-1300.00%
AMAT240328C001900002024-02-23 2:44PM EST2024-03-2812.800.000.000.00-2200.00%
AMAT240405C001900002024-02-26 11:27AM EST2024-04-0515.000.000.000.00-300.00%
AMAT240419C001900002024-02-26 3:49PM EST2024-04-1919.450.000.000.00-1900.00%
AMAT240517C001900002024-02-26 12:41PM EST2024-05-1722.000.000.000.00-1300.00%
AMAT240621C001900002024-02-26 12:31PM EST2024-06-2124.330.000.000.00-1400.00%
AMAT240719C001900002024-02-26 1:42PM EST2024-07-1926.300.000.000.00-4400.00%
AMAT240920C001900002024-02-23 11:30AM EST2024-09-2028.250.000.000.00-200.00%
AMAT241018C001900002024-02-22 9:54AM EST2024-10-1830.780.000.000.00-100.00%
AMAT241220C001900002024-02-22 3:15PM EST2024-12-2036.400.000.000.00-100.00%
AMAT250117C001900002024-02-26 3:17PM EST2025-01-1739.500.000.000.00-400.00%
AMAT260116C001900002024-02-22 10:27AM EST2026-01-1650.010.000.000.00-600.00%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301P001900002024-02-26 3:35PM EST2024-03-010.160.000.000.00-175012.50%
AMAT240308P001900002024-02-26 3:51PM EST2024-03-080.730.000.000.00-58012.50%
AMAT240315P001900002024-02-26 3:51PM EST2024-03-151.380.000.000.00-40706.25%
AMAT240322P001900002024-02-26 3:40PM EST2024-03-222.070.000.000.00-1406.25%
AMAT240328P001900002024-02-26 2:48PM EST2024-03-282.610.000.000.00-3506.25%
AMAT240405P001900002024-02-26 1:35PM EST2024-04-053.600.000.000.00-506.25%
AMAT240419P001900002024-02-26 3:30PM EST2024-04-194.410.000.000.00-26003.13%
AMAT240517P001900002024-02-26 3:34PM EST2024-05-177.000.000.000.00-2503.13%
AMAT240621P001900002024-02-23 3:04PM EST2024-06-2110.850.000.000.00-2003.13%
AMAT240719P001900002024-02-26 3:35PM EST2024-07-1910.350.000.000.00-403.13%
AMAT240920P001900002024-02-26 10:45AM EST2024-09-2014.200.000.000.00-301.56%
AMAT241018P001900002024-02-26 3:42PM EST2024-10-1814.700.000.000.00-1001.56%
AMAT241220P001900002024-02-23 11:11AM EST2024-12-2019.600.000.000.00-401.56%
AMAT250117P001900002024-02-26 2:39PM EST2025-01-1718.4018.0518.450.00-1033.37%
AMAT260116P001900002024-02-22 10:27AM EST2026-01-1627.190.000.000.00-301.56%