UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.22-0.19 (-0.21%)
At close: 04:00PM EDT
89.26 +0.04 (+0.04%)
After hours: 05:07PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221021C000500002022-09-23 11:52AM EDT2022-10-2133.5438.8040.200.00-3237146.88%
AMAT221216C000500002022-07-28 9:44AM EDT2022-12-1653.9648.7050.700.00-15218.77%
AMAT230120C000500002022-10-03 10:45AM EDT2023-01-2036.4539.6040.450.00-36472.22%
AMAT230317C000500002022-09-30 2:55PM EDT2023-03-1734.6539.1042.200.00-2012267.72%
AMAT230421C000500002022-10-04 10:46AM EDT2023-04-2141.4640.5541.500.00-102065.67%
AMAT230616C000500002022-07-19 12:00PM EDT2023-06-1649.7560.3561.200.00-44185.06%
AMAT240119C000500002022-08-03 3:48PM EDT2024-01-1962.0044.9046.250.00-11267.29%
AMAT240621C000500002022-10-04 9:49AM EDT2024-06-2144.9044.8046.350.00-41158.42%
AMAT250117C000500002022-09-13 12:02PM EDT2025-01-1749.0045.2548.750.00-1155.52%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221021P000500002022-10-03 9:30AM EDT2022-10-210.030.000.030.00-56099.22%
AMAT221118P000500002022-10-04 10:00AM EDT2022-11-180.090.080.090.00-15175.00%
AMAT221216P000500002022-09-20 12:51PM EDT2022-12-160.330.210.270.00-34569.04%
AMAT230120P000500002022-10-04 10:51AM EDT2023-01-200.470.450.520.00-123664.70%
AMAT230317P000500002022-09-30 3:10PM EDT2023-03-171.380.900.990.00-51860.89%
AMAT230421P000500002022-09-09 11:08AM EDT2023-04-210.931.151.230.00-122958.57%
AMAT230616P000500002022-09-13 2:43PM EDT2023-06-161.601.611.760.00-72656.89%
AMAT240119P000500002022-09-26 1:10PM EDT2024-01-193.752.963.200.00-1,39371250.60%
AMAT240621P000500002022-09-22 3:16PM EDT2024-06-214.353.704.250.00-152949.45%
AMAT250117P000500002022-09-27 9:30AM EDT2025-01-175.403.206.850.00-12,50052.33%