UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.45+0.23 (+0.17%)
At close: 04:00PM EDT
138.45 0.00 (0.00%)
After hours: 04:08PM EDT
In the money
Show:ListStraddle
Strike:70.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT231020C000700002023-03-09 10:39AM EDT2023-10-2052.0046.7047.350.00-110.00%
AMAT231117C000700002023-09-22 9:50AM EDT2023-11-1768.0568.7069.950.00--10112.99%
AMAT240119C000700002023-09-12 1:19PM EDT2024-01-1976.1769.8570.450.00-16787.26%
AMAT240621C000700002023-08-30 1:16PM EDT2024-06-2183.9570.8572.200.00-11566.55%
AMAT250117C000700002023-09-29 2:40PM EDT2025-01-1773.6572.4075.35+3.10+4.39%17859.77%
AMAT260116C000700002023-09-21 12:46PM EDT2026-01-1675.1375.8078.700.00--154.19%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT231020P000700002023-09-28 11:49AM EDT2023-10-200.010.000.050.00-1092102.34%
AMAT231117P000700002023-08-03 12:25PM EDT2023-11-170.040.000.140.00-2176.17%
AMAT240119P000700002023-09-13 10:22AM EDT2024-01-190.140.010.160.00-21,86051.76%
AMAT240315P000700002023-09-21 10:38AM EDT2024-03-150.250.120.380.00-2952.64%
AMAT240419P000700002023-09-18 12:31PM EDT2024-04-190.430.370.440.00-1549.12%
AMAT240621P000700002023-09-18 11:31AM EDT2024-06-210.740.690.780.00-215347.78%
AMAT250117P000700002023-09-15 3:01PM EDT2025-01-172.031.552.000.00-7319444.26%
AMAT260116P000700002023-09-25 10:23AM EDT2026-01-164.151.585.650.00-2445.69%