UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.50-3.08 (-2.66%)
At close: 04:00PM EST
112.45 -0.05 (-0.04%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230317C000500002022-10-27 11:54AM EST2023-03-1739.0356.2557.200.00-1500.00%
AMAT230421C000500002022-10-21 12:51PM EST2023-04-2134.3755.2556.000.00-5330.00%
AMAT230616C000500002022-12-13 12:10PM EST2023-06-1664.8060.5561.450.00-10150.00%
AMAT230915C000500002023-01-23 12:19PM EST2023-09-1565.1862.8564.700.00-1169.46%
AMAT240119C000500002022-12-19 12:30PM EST2024-01-1957.0061.4063.150.00-11248.32%
AMAT240621C000500002023-01-17 1:06PM EST2024-06-2162.8064.4067.400.00-51160.99%
AMAT250117C000500002023-01-09 1:28PM EST2025-01-1763.9565.4069.500.00-3658.26%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230217P000500002023-01-27 10:28AM EST2023-02-170.010.000.080.00-101194132.42%
AMAT230317P000500002023-01-13 2:18PM EST2023-03-170.030.000.030.00-115278.13%
AMAT230421P000500002023-01-26 10:23AM EST2023-04-210.060.030.070.00-1181,49367.97%
AMAT230616P000500002023-01-27 10:38AM EST2023-06-160.160.130.17-0.01-5.88%1171,24560.55%
AMAT230721P000500002023-01-20 12:54PM EST2023-07-210.290.190.220.00-2356.64%
AMAT230915P000500002023-01-27 12:54PM EST2023-09-150.380.370.42-0.07-15.56%21054.83%
AMAT240119P000500002023-01-11 12:23PM EST2024-01-191.120.571.110.00-601,32550.98%
AMAT240621P000500002023-01-12 12:10PM EST2024-06-211.850.842.250.00-24054.02%
AMAT250117P000500002023-01-26 1:01PM EST2025-01-172.371.902.740.00-882,70448.11%