UK Markets close in 3 hrs 5 mins

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.83-1.79 (-1.63%)
At close: 04:00PM EDT
105.00 -2.83 (-2.62%)
Pre-market: 08:24AM EDT
In the money
Show:ListStraddle
Strike:75.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C000750002022-07-29 3:47PM EDT2022-08-1931.6434.5534.800.00--25184.86%
AMAT220916C000750002022-07-15 12:40PM EDT2022-09-1619.7034.7035.050.00--8101.37%
AMAT221021C000750002022-07-25 2:46PM EDT2022-10-2127.2535.2535.550.00--879.35%
AMAT230120C000750002021-12-28 12:49PM EDT2023-01-2086.3178.8082.500.00-2101305.27%
AMAT240119C000750002022-07-22 10:00AM EDT2024-01-1937.0042.8543.650.00-13754.45%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812P000750002022-07-27 1:47PM EDT2022-08-120.010.000.02-0.04-80.00%1084125.00%
AMAT220819P000750002022-08-03 3:26PM EDT2022-08-190.030.030.04-0.04-57.14%577086.72%
AMAT220826P000750002022-08-02 11:51AM EDT2022-08-260.120.050.080.00-87373.24%
AMAT220902P000750002022-07-29 10:38AM EDT2022-09-020.180.080.140.00--266.99%
AMAT220909P000750002022-08-02 12:50PM EDT2022-09-090.160.110.20-0.08-33.33%1162.50%
AMAT220916P000750002022-08-02 10:46AM EDT2022-09-160.250.220.24-0.15-37.50%139460.45%
AMAT221021P000750002022-08-03 12:15PM EDT2022-10-210.690.610.68-0.13-15.85%121,52053.96%
AMAT221216P000750002022-08-01 12:10PM EDT2022-12-161.781.471.540.00--95150.61%
AMAT230120P000750002022-08-01 3:02PM EDT2023-01-202.322.002.07-0.10-4.13%784049.49%
AMAT230616P000750002022-08-02 1:20PM EDT2023-06-164.503.904.150.00-11,15846.13%
AMAT240119P000750002022-07-29 3:40PM EDT2024-01-196.756.006.350.00-485642.51%