UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.23-1.77 (-0.85%)
At close: 04:00PM EDT
205.90 -0.33 (-0.16%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:195.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240405C001950002024-03-27 3:05PM EDT2024-04-0512.3010.6012.400.00-146240.97%
AMAT240412C001950002024-03-21 3:02PM EDT2024-04-1211.1011.6512.95-6.61-37.32%12134.80%
AMAT240419C001950002024-03-28 2:24PM EDT2024-04-1913.0812.8514.15-2.22-14.51%661336.56%
AMAT240426C001950002024-03-27 9:30AM EDT2024-04-2616.1014.0015.350.00-101138.11%
AMAT240517C001950002024-03-28 1:07PM EDT2024-05-1717.7518.5518.70-1.35-7.07%429641.49%
AMAT240621C001950002024-03-28 11:07AM EDT2024-06-2119.7521.6521.90-4.11-17.23%1277740.58%
AMAT240719C001950002024-03-28 3:00PM EDT2024-07-1923.5522.9024.00-0.75-3.09%1820040.11%
AMAT240920C001950002024-03-27 3:20PM EDT2024-09-2028.8028.3029.850.00-125743.01%
AMAT241018C001950002024-03-18 2:27PM EDT2024-10-1828.8030.3530.800.00-33241.58%
AMAT241115C001950002024-03-28 10:38AM EDT2024-11-1531.8032.8033.30+2.95+10.23%12443.02%
AMAT241220C001950002024-03-15 11:20AM EDT2024-12-2031.7733.7535.100.00-13542.81%
AMAT250117C001950002024-03-26 3:27PM EDT2025-01-1737.7536.3036.950.00-175643.38%
AMAT250321C001950002024-03-25 11:20AM EDT2025-03-2143.0039.4039.950.00-1743.27%
AMAT260116C001950002024-03-25 3:55PM EDT2026-01-1653.5051.1052.500.00-19044.03%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240405P001950002024-03-28 3:49PM EDT2024-04-050.340.300.35-0.01-2.86%1351,06928.22%
AMAT240412P001950002024-03-28 3:35PM EDT2024-04-121.151.081.17+0.08+7.48%4650229.92%
AMAT240419P001950002024-03-28 3:54PM EDT2024-04-192.252.222.29+0.10+4.65%27994232.58%
AMAT240426P001950002024-03-28 3:46PM EDT2024-04-263.052.973.25-0.11-3.48%310633.62%
AMAT240503P001950002024-03-28 3:04PM EDT2024-05-033.923.703.95-0.29-6.89%75633.44%
AMAT240517P001950002024-03-28 3:12PM EDT2024-05-176.225.956.10+0.56+9.89%2851236.50%
AMAT240621P001950002024-03-28 2:33PM EDT2024-06-218.858.508.65+0.45+5.36%1451435.09%
AMAT240719P001950002024-03-28 11:04AM EDT2024-07-1910.839.9010.05+0.93+9.39%3510333.75%
AMAT240920P001950002024-03-27 3:17PM EDT2024-09-2013.4013.3013.500.00-528733.52%
AMAT241018P001950002024-03-11 2:34PM EDT2024-10-1818.1514.5514.900.00-3733.56%
AMAT241115P001950002024-03-21 11:45AM EDT2024-11-1514.2516.2516.500.00-164134.06%
AMAT241220P001950002024-03-01 11:45AM EDT2024-12-2018.0517.3517.950.00-92133.93%
AMAT250117P001950002024-03-28 3:04PM EDT2025-01-1718.7518.5518.75+1.15+6.53%914133.43%
AMAT250321P001950002024-03-26 1:51PM EDT2025-03-2119.9520.2520.800.00-2733.01%
AMAT250620P001950002024-03-26 12:44PM EDT2025-06-2022.6522.5523.600.00-544432.72%
AMAT260116P001950002024-03-22 9:30AM EDT2026-01-1627.0526.9028.400.00-101231.62%