UK markets open in 4 hours 37 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:80.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202C000800002022-11-22 2:20PM EST2022-12-0226.1529.0030.000.00-150262.31%
AMAT221209C000800002022-11-22 2:30PM EST2022-12-0926.5528.9029.850.00-10112.79%
AMAT221216C000800002022-11-28 10:33AM EST2022-12-1624.7329.1530.050.00-131695.02%
AMAT221223C000800002022-11-30 2:05PM EST2022-12-2327.5029.3030.35+0.75+2.80%2269.24%
AMAT221230C000800002022-11-23 1:50PM EST2022-12-3027.6029.3030.250.00--358.01%
AMAT230120C000800002022-11-29 12:02PM EST2023-01-2024.7729.9531.050.00-554262.57%
AMAT230317C000800002022-11-28 12:03PM EST2023-03-1727.7531.6532.550.00-116058.64%
AMAT230421C000800002022-11-28 12:03PM EST2023-04-2128.8032.6033.500.00-1613257.30%
AMAT230616C000800002022-11-28 1:45PM EST2023-06-1630.2034.2035.000.00-96856.53%
AMAT240119C000800002022-11-30 2:11PM EST2024-01-1937.5338.7540.15-0.04-0.11%427254.45%
AMAT240621C000800002022-10-20 11:15AM EST2024-06-2120.1037.6039.500.00-1546.63%
AMAT250117C000800002022-11-14 10:22AM EST2025-01-1745.4043.7546.650.00-32252.21%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202P000800002022-11-25 11:46AM EST2022-12-020.010.000.010.00-323143.75%
AMAT221209P000800002022-11-30 2:38PM EST2022-12-090.020.000.02+0.01+100.00%255773.44%
AMAT221216P000800002022-11-30 3:55PM EST2022-12-160.040.020.05-0.05-55.56%581,40562.89%
AMAT221223P000800002022-11-30 3:57PM EST2022-12-230.070.050.09-0.10-58.82%184657.62%
AMAT221230P000800002022-11-30 2:16PM EST2022-12-300.160.080.17-0.12-42.86%11254.88%
AMAT230120P000800002022-11-30 3:56PM EST2023-01-200.440.420.44-0.34-43.59%62,44452.73%
AMAT230217P000800002022-11-30 1:31PM EST2023-02-171.101.051.15-0.31-21.99%105353.03%
AMAT230317P000800002022-11-30 1:46PM EST2023-03-172.091.551.66-0.29-12.18%51,11350.78%
AMAT230421P000800002022-11-30 10:34AM EST2023-04-213.252.232.320.00-198749.63%
AMAT230616P000800002022-11-30 3:43PM EST2023-06-163.483.253.45-0.82-19.07%21,45348.55%
AMAT230915P000800002022-11-30 11:09AM EST2023-09-155.954.705.15+0.55+10.19%86447.42%
AMAT240119P000800002022-11-29 12:13PM EST2024-01-197.806.406.900.00-21,01845.33%
AMAT240621P000800002022-11-08 2:52PM EST2024-06-2111.408.008.550.00-1943.13%
AMAT250117P000800002022-11-01 1:06PM EST2025-01-1714.459.5010.900.00-62542.08%