UK markets close in 10 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
122.97-1.29 (-1.04%)
As of 11:20AM EST. Market open.
In the money
Show:ListStraddle
Strike:60.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230317C000600002023-01-19 11:23AM EST2023-03-1747.1562.9063.350.00-11496.78%
AMAT230421C000600002022-12-21 9:52AM EST2023-04-2146.5149.7550.850.00-3160.00%
AMAT230616C000600002023-01-09 10:00AM EST2023-06-1648.2663.4064.100.00-14272.17%
AMAT230721C000600002023-01-09 1:07PM EST2023-07-2149.9463.5564.600.00-1269.24%
AMAT240119C000600002023-01-11 1:34PM EST2024-01-1953.7265.5066.900.00-1610063.65%
AMAT240621C000600002022-11-01 2:33PM EST2024-06-2139.0252.6555.250.00-150.00%
AMAT250117C000600002022-12-16 12:49PM EST2025-01-1753.6156.3059.350.00-150.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230203P000600002023-01-20 9:34AM EST2023-02-030.010.000.010.00-56437.50%
AMAT230210P000600002023-01-31 9:56AM EST2023-02-100.010.000.010.00-546156.25%
AMAT230217P000600002023-01-31 10:18AM EST2023-02-170.010.000.010.00-10263112.50%
AMAT230317P000600002023-02-02 3:24PM EST2023-03-170.030.000.030.00-201,54174.22%
AMAT230421P000600002023-02-02 2:43PM EST2023-04-210.070.060.080.00-529964.84%
AMAT230616P000600002023-02-03 9:45AM EST2023-06-160.240.210.24-0.01-4.00%185757.96%
AMAT230721P000600002023-01-27 3:58PM EST2023-07-210.430.300.340.00-1354.59%
AMAT230915P000600002023-01-30 9:30AM EST2023-09-150.820.580.630.00-31852.98%
AMAT240119P000600002023-02-02 3:24PM EST2024-01-191.291.121.340.00-175850.26%
AMAT240621P000600002022-11-11 12:08PM EST2024-06-214.293.604.050.00-22056.00%
AMAT250117P000600002023-02-02 3:07PM EST2025-01-173.303.053.950.00-115147.56%