UK markets close in 3 hours 43 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.53+0.48 (+0.46%)
At close: 04:00PM EDT
105.57 +0.04 (+0.04%)
Pre-market: 07:39AM EDT
In the money
Show:ListStraddle
Strike:60.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C000600002022-07-29 3:48PM EDT2022-08-1946.460.000.000.00-63490.00%
AMAT220916C000600002022-07-08 10:52AM EDT2022-09-1630.7049.3550.050.00-13188.55%
AMAT221021C000600002022-07-15 3:35PM EDT2022-10-2134.790.000.000.00-420.00%
AMAT230120C000600002022-08-11 10:38AM EDT2023-01-2049.310.000.000.00-1890.00%
AMAT230616C000600002022-08-03 1:32PM EDT2023-06-1651.680.000.000.00-20110.00%
AMAT240119C000600002022-07-27 2:41PM EDT2024-01-1948.000.000.000.00-7860.00%
AMAT240621C000600002022-08-01 11:07AM EDT2024-06-2153.050.000.000.00--20.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812P000600002022-08-05 10:04AM EDT2022-08-120.010.000.000.00-52150.00%
AMAT220819P000600002022-08-09 11:13AM EDT2022-08-190.010.000.000.00-29150.00%
AMAT220826P000600002022-08-09 11:20AM EDT2022-08-260.03--0.00---0.00%
AMAT220902P000600002022-08-09 10:02AM EDT2022-09-020.040.000.000.00-82750.00%
AMAT220916P000600002022-08-09 11:31AM EDT2022-09-160.060.000.000.00-613950.00%
AMAT220923P000600002022-08-10 10:31AM EDT2022-09-230.08--0.00---0.00%
AMAT221021P000600002022-08-11 10:38AM EDT2022-10-210.130.000.000.00-140525.00%
AMAT221216P000600002022-08-09 3:59PM EDT2022-12-160.710.000.000.00-41,80525.00%
AMAT230120P000600002022-08-11 3:49PM EDT2023-01-200.790.000.000.00-267912.50%
AMAT230616P000600002022-07-22 11:10AM EDT2023-06-162.650.000.000.00-728512.50%
AMAT240119P000600002022-08-04 2:46PM EDT2024-01-193.350.000.000.00-112112.50%
AMAT240621P000600002022-08-09 12:21PM EDT2024-06-215.30--0.00---0.00%