UK markets open in 1 hour 38 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
109.60+6.35 (+6.15%)
At close: 04:00PM EST
109.78 +0.18 (+0.16%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216C000700002022-11-22 1:34PM EST2022-12-1636.400.000.000.00-200.00%
AMAT221230C000700002022-11-18 12:28PM EST2022-12-3034.360.000.000.00-100.00%
AMAT230120C000700002022-11-23 10:46AM EST2023-01-2038.600.000.000.00-100.00%
AMAT230317C000700002022-11-08 11:35AM EST2023-03-1730.450.000.000.00-2000.00%
AMAT230421C000700002022-11-09 10:57AM EST2023-04-2128.900.000.000.00-700.00%
AMAT230616C000700002022-11-30 10:54AM EST2023-06-1637.250.000.000.00-100.00%
AMAT240119C000700002022-11-16 3:36PM EST2024-01-1941.750.000.000.00-100.00%
AMAT240621C000700002022-11-22 3:53PM EST2024-06-2146.600.000.000.00-100.00%
AMAT250117C000700002022-11-10 2:13PM EST2025-01-1747.010.000.000.00-200.00%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202P000700002022-11-21 11:53AM EST2022-12-020.010.000.000.00-10050.00%
AMAT221209P000700002022-11-14 12:03PM EST2022-12-090.030.000.000.00-5050.00%
AMAT221216P000700002022-11-30 3:59PM EST2022-12-160.020.000.000.00-232050.00%
AMAT221223P000700002022-11-30 1:12PM EST2022-12-230.050.000.000.00-15050.00%
AMAT221230P000700002022-11-23 2:37PM EST2022-12-300.080.000.000.00-20025.00%
AMAT230120P000700002022-11-30 3:01PM EST2023-01-200.170.000.000.00-55025.00%
AMAT230217P000700002022-11-30 1:56PM EST2023-02-170.680.000.000.00-30025.00%
AMAT230317P000700002022-11-30 2:45PM EST2023-03-170.860.000.000.00-12012.50%
AMAT230421P000700002022-11-30 2:44PM EST2023-04-211.270.000.000.00-12012.50%
AMAT230616P000700002022-11-30 11:50AM EST2023-06-162.540.000.000.00-3012.50%
AMAT230721P000700002022-11-28 10:37AM EST2023-07-212.820.000.000.00-1012.50%
AMAT230915P000700002022-11-30 11:16AM EST2023-09-153.700.000.000.00-6012.50%
AMAT240119P000700002022-11-29 3:49PM EST2024-01-195.200.000.000.00-106.25%
AMAT240621P000700002022-11-02 2:25PM EST2024-06-219.250.000.000.00-106.25%
AMAT250117P000700002022-11-29 11:39AM EST2025-01-178.150.000.000.00-106.25%