UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
151.59+1.81 (+1.21%)
At close: 04:00PM EST
151.59 0.00 (0.00%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT231215C000800002023-11-27 3:06PM EST2023-12-1571.4671.0072.250.00-123128.91%
AMAT231222C000800002023-11-10 12:03PM EST2023-12-2268.5571.2572.450.00--3133.79%
AMAT240119C000800002023-11-21 12:07PM EST2024-01-1969.3070.2573.500.00-19687.60%
AMAT240315C000800002023-11-16 11:10AM EST2024-03-1576.6071.5073.100.00-101069.70%
AMAT240621C000800002023-08-18 12:38PM EST2024-06-2165.7561.1062.750.00-1100.00%
AMAT250117C000800002023-12-01 1:24PM EST2025-01-1776.1375.3077.45+0.71+0.94%114356.73%
AMAT260116C000800002023-10-25 2:15PM EST2026-01-1662.0076.6081.000.00-1053.17%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT231215P000800002023-10-30 8:30AM EST2023-12-150.150.000.000.00-228050.00%
AMAT240119P000800002023-11-10 12:40PM EST2024-01-190.080.000.070.00-11,57466.80%
AMAT240315P000800002023-12-01 2:04PM EST2024-03-150.050.010.15-0.09-64.29%815450.00%
AMAT240419P000800002023-10-10 2:09PM EST2024-04-190.650.360.430.00-11154.30%
AMAT240621P000800002023-11-28 10:59AM EST2024-06-210.440.310.420.00-1020445.51%
AMAT240719P000800002023-11-29 12:16PM EST2024-07-190.500.410.620.00-2145.70%
AMAT240920P000800002023-11-29 12:13PM EST2024-09-200.780.031.070.00-2445.17%
AMAT250117P000800002023-11-17 9:58AM EST2025-01-171.731.412.140.00-12,06244.84%
AMAT260116P000800002023-09-15 9:09AM EST2026-01-165.754.106.500.00--346.03%