UK markets open in 5 hours 20 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.27+2.27 (+2.14%)
At close: 04:00PM EDT
110.15 +1.88 (+1.74%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C000700002022-08-15 10:48AM EDT2022-08-1939.2037.8038.650.00-118483.98%
AMAT220916C000700002022-08-05 9:30AM EDT2022-09-1639.7537.7038.800.00-206496.00%
AMAT221021C000700002022-06-16 3:08PM EDT2022-10-2123.3525.8526.500.00-360.00%
AMAT221216C000700002022-07-22 10:56AM EDT2022-12-1635.5039.0540.400.00-4660.08%
AMAT230120C000700002022-08-18 11:04AM EDT2023-01-2040.8539.7040.75+2.50+6.52%212057.54%
AMAT230616C000700002022-08-18 11:45AM EDT2023-06-1643.0041.8044.10+2.85+7.10%14855.75%
AMAT240119C000700002022-08-10 12:09PM EDT2024-01-1942.9044.4047.600.00-515052.84%
AMAT240621C000700002022-08-18 1:34PM EDT2024-06-2147.8045.0049.15-0.40-0.83%1355.07%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819P000700002022-08-17 12:17PM EDT2022-08-190.010.000.040.00-2348318.75%
AMAT220826P000700002022-08-15 11:30AM EDT2022-08-260.010.000.070.00-196119.53%
AMAT220902P000700002022-08-01 10:12AM EDT2022-09-020.070.000.110.00--1092.58%
AMAT220909P000700002022-08-09 2:50PM EDT2022-09-090.190.000.130.00-11978.13%
AMAT220916P000700002022-08-18 1:12PM EDT2022-09-160.060.030.05+0.01+20.00%551,90864.06%
AMAT220923P000700002022-08-18 1:50PM EDT2022-09-230.050.010.13-0.05-50.00%2001861.52%
AMAT221021P000700002022-08-18 12:13PM EDT2022-10-210.270.240.29-0.12-30.77%249456.64%
AMAT221216P000700002022-08-18 3:19PM EDT2022-12-160.890.881.08-0.31-25.83%202,39354.25%
AMAT230120P000700002022-08-18 12:02PM EDT2023-01-201.411.391.56-0.32-18.50%11,15953.10%
AMAT230317P000700002022-08-18 9:33AM EDT2023-03-172.332.082.39-0.42-15.27%11151.42%
AMAT230616P000700002022-08-17 1:43PM EDT2023-06-163.603.103.500.00-149949.96%
AMAT240119P000700002022-08-17 1:44PM EDT2024-01-195.755.205.650.00-41,51645.97%
AMAT240621P000700002022-08-15 12:37PM EDT2024-06-216.405.457.800.00-1246.63%