UK Markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.85+3.45 (+2.96%)
At close: 04:00PM EDT
119.85 0.00 (0.00%)
After hours: 06:27PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230331C000700002023-03-28 12:42PM EDT2023-03-3146.5549.4549.950.00-1913266.41%
AMAT230406C000700002023-02-27 3:40PM EDT2023-04-0643.5849.5050.100.00--10176.37%
AMAT230421C000700002023-03-28 12:42PM EDT2023-04-2146.7849.8050.300.00-1928104.20%
AMAT230616C000700002023-03-21 1:57PM EDT2023-06-1651.0050.2050.700.00-57469.34%
AMAT231020C000700002023-03-09 10:39AM EDT2023-10-2052.0051.8052.550.00--160.08%
AMAT240119C000700002023-03-16 11:54AM EDT2024-01-1955.3753.1054.100.00-58458.23%
AMAT240621C000700002022-08-03 1:16PM EDT2024-06-2148.2044.0547.950.00--30.00%
AMAT250117C000700002023-03-28 12:54PM EDT2025-01-1755.1057.0559.250.00-16753.25%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230331P000700002023-03-24 3:42PM EDT2023-03-310.010.000.010.00--2,153193.75%
AMAT230421P000700002023-03-10 3:15PM EDT2023-04-210.060.000.030.00--18175.78%
AMAT230519P000700002023-03-28 1:39PM EDT2023-05-190.140.040.130.00-112162.70%
AMAT230616P000700002023-03-29 10:27AM EDT2023-06-160.220.190.22-0.11-33.33%42,00057.32%
AMAT230721P000700002023-03-29 11:06AM EDT2023-07-210.420.370.410.00-73453.27%
AMAT230915P000700002023-03-28 1:05PM EDT2023-09-151.100.840.910.00-110651.42%
AMAT231020P000700002023-03-28 2:41PM EDT2023-10-201.451.141.210.00-15050.15%
AMAT240119P000700002023-03-23 2:07PM EDT2024-01-192.061.942.070.00-81,88848.43%
AMAT240621P000700002022-08-05 11:56AM EDT2024-06-215.705.957.100.00--158.18%
AMAT250117P000700002023-03-29 2:43PM EDT2025-01-174.874.655.05-1.03-17.46%111843.45%