UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.22-0.56 (-0.51%)
As of 01:44PM EDT. Market open.
In the money
Show:ListStraddle
Strike:65.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C000650002022-07-29 3:48PM EDT2022-08-1941.5041.2041.600.00--670.00%
AMAT220916C000650002022-08-03 11:38AM EDT2022-09-1643.0041.3041.700.00-120.00%
AMAT221216C000650002022-07-11 10:35AM EDT2022-12-1627.0039.8040.300.00--40.00%
AMAT230120C000650002021-12-14 3:22PM EDT2023-01-2083.4587.6092.000.00-4100362.01%
AMAT230616C000650002022-07-27 12:36PM EDT2023-06-1640.9744.7045.600.00--742.60%
AMAT240119C000650002022-07-25 1:28PM EDT2024-01-1942.7047.5048.100.00--1544.68%
AMAT240621C000650002022-07-28 3:47PM EDT2024-06-2148.2047.7051.100.00--149.25%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819P000650002022-08-09 3:12PM EDT2022-08-190.010.000.020.00-5111175.00%
AMAT220826P000650002022-07-27 11:15AM EDT2022-08-260.050.000.030.00--81109.38%
AMAT220902P000650002022-07-28 1:16PM EDT2022-09-020.060.000.040.00--3087.50%
AMAT220909P000650002022-08-01 10:06AM EDT2022-09-090.060.000.060.00--7078.13%
AMAT220916P000650002022-08-09 3:12PM EDT2022-09-160.140.040.070.00-320374.02%
AMAT220923P000650002022-08-09 3:58PM EDT2022-09-230.200.040.140.00-2271.48%
AMAT221021P000650002022-08-10 10:34AM EDT2022-10-210.320.240.26-0.18-36.00%170363.67%
AMAT221216P000650002022-08-09 2:24PM EDT2022-12-161.210.700.770.00-249757.76%
AMAT230120P000650002022-08-11 10:18AM EDT2023-01-201.001.081.12-0.09-8.26%137755.96%
AMAT230616P000650002022-08-10 2:28PM EDT2023-06-162.872.532.77-0.68-19.15%48030751.44%
AMAT240119P000650002022-08-10 9:30AM EDT2024-01-194.874.354.65-0.33-6.35%830847.81%