UK markets close in 6 hours 55 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
204.11 +0.56 (+0.28%)
Pre-market: 04:22AM EST
In the money
Show:ListStraddle
Strike:220.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301C002200002024-02-26 3:52PM EST2024-03-010.150.000.000.00-443012.50%
AMAT240308C002200002024-02-26 3:37PM EST2024-03-080.760.000.000.00-109012.50%
AMAT240315C002200002024-02-26 3:57PM EST2024-03-151.390.000.000.00-58406.25%
AMAT240322C002200002024-02-26 3:46PM EST2024-03-222.200.000.000.00-2806.25%
AMAT240328C002200002024-02-26 3:59PM EST2024-03-282.750.000.000.00-1806.25%
AMAT240405C002200002024-02-26 3:19PM EST2024-04-053.500.000.000.00-1206.25%
AMAT240419C002200002024-02-26 3:52PM EST2024-04-194.900.000.000.00-2,41206.25%
AMAT240517C002200002024-02-26 3:48PM EST2024-05-178.250.000.000.00-1803.13%
AMAT240621C002200002024-02-26 12:31PM EST2024-06-2110.250.000.000.00-403.13%
AMAT240719C002200002024-02-26 3:11PM EST2024-07-1912.900.000.000.00-1203.13%
AMAT240920C002200002024-02-26 3:42PM EST2024-09-2017.430.000.000.00-903.13%
AMAT241018C002200002024-02-26 12:52PM EST2024-10-1818.850.000.000.00-101.56%
AMAT241115C002200002024-02-26 12:04PM EST2024-11-1519.750.000.000.00-9-1.56%
AMAT241220C002200002024-02-23 3:53PM EST2024-12-2020.420.000.000.00-1101.56%
AMAT250117C002200002024-02-26 3:58PM EST2025-01-1724.800.000.000.00-2001.56%
AMAT260116C002200002024-02-26 12:02PM EST2026-01-1637.230.000.000.00-101.56%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240301P002200002024-02-16 12:54PM EST2024-03-0118.250.000.000.00-200.00%
AMAT240308P002200002024-02-26 3:54PM EST2024-03-0816.800.000.000.00-400.00%
AMAT240315P002200002024-02-26 12:27PM EST2024-03-1518.700.000.000.00-300.00%
AMAT240322P002200002024-02-22 9:52AM EST2024-03-2221.880.000.000.00-300.00%
AMAT240328P002200002024-02-16 11:16AM EST2024-03-2820.000.000.000.00-700.00%
AMAT240419P002200002024-02-26 9:37AM EST2024-04-1920.700.000.000.00-100.00%
AMAT240517P002200002024-02-26 3:09PM EST2024-05-1722.200.000.000.00-2500.00%
AMAT240621P002200002024-02-26 2:02PM EST2024-06-2125.100.000.000.00-2400.00%
AMAT240719P002200002024-02-26 3:45PM EST2024-07-1925.450.000.000.00-800.00%
AMAT240920P002200002024-02-26 3:16PM EST2024-09-2028.550.000.000.00-1400.00%
AMAT241018P002200002024-02-20 10:19AM EST2024-10-1838.000.000.000.00-100.00%
AMAT241220P002200002024-02-13 2:30PM EST2024-12-2046.750.000.000.00--00.00%
AMAT250117P002200002024-02-26 3:35PM EST2025-01-1733.3032.8533.350.00-219030.50%
AMAT260116P002200002024-02-20 9:30AM EST2026-01-1644.800.000.000.00-300.00%