UK markets close in 3 hours 38 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.53+0.48 (+0.46%)
At close: 04:00PM EDT
105.60 +0.07 (+0.07%)
Pre-market: 07:52AM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812C000800002022-07-21 2:44PM EDT2022-08-1223.300.000.000.00-250.00%
AMAT220819C000800002022-08-04 10:02AM EDT2022-08-1930.540.000.000.00-1240.00%
AMAT220916C000800002022-08-11 12:56PM EDT2022-09-1626.940.000.000.00-211090.00%
AMAT220923C000800002022-08-09 3:26PM EDT2022-09-2320.7425.7528.400.00---72.85%
AMAT221021C000800002022-08-09 11:20AM EDT2022-10-2122.650.000.000.00-11100.00%
AMAT221216C000800002022-07-11 1:51PM EDT2022-12-1616.8027.6028.100.00-103150.38%
AMAT230120C000800002022-08-10 9:40AM EDT2023-01-2025.570.000.000.00-53220.00%
AMAT230317C000800002022-08-09 2:16PM EDT2023-03-1724.85--0.00---0.00%
AMAT230616C000800002022-08-11 3:34PM EDT2023-06-1632.630.000.000.00-11160.00%
AMAT240119C000800002022-08-09 9:43AM EDT2024-01-1933.620.000.000.00-41590.00%
AMAT240621C000800002022-08-09 12:20PM EDT2024-06-2133.10--0.00---0.00%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812P000800002022-08-11 3:31PM EDT2022-08-120.010.000.000.00-2114150.00%
AMAT220819P000800002022-08-11 3:31PM EDT2022-08-190.020.000.000.00-1672250.00%
AMAT220826P000800002022-08-09 2:35PM EDT2022-08-260.330.000.000.00-12425.00%
AMAT220902P000800002022-08-10 11:05AM EDT2022-09-020.220.000.000.00-55325.00%
AMAT220909P000800002022-08-10 10:29AM EDT2022-09-090.350.000.000.00-12625.00%
AMAT220916P000800002022-08-11 1:02PM EDT2022-09-160.340.000.000.00-31,01925.00%
AMAT220923P000800002022-08-11 3:41PM EDT2022-09-230.540.000.000.00-53412.50%
AMAT221021P000800002022-08-11 3:48PM EDT2022-10-211.110.000.000.00-1698112.50%
AMAT221216P000800002022-08-11 1:50PM EDT2022-12-162.200.000.000.00-1211612.50%
AMAT230120P000800002022-08-11 11:55AM EDT2023-01-203.050.000.000.00-161,94512.50%
AMAT230317P000800002022-08-10 11:02AM EDT2023-03-174.550.000.000.00-6206.25%
AMAT230616P000800002022-08-10 12:36PM EDT2023-06-165.900.000.000.00-11,3016.25%
AMAT240119P000800002022-08-11 11:18AM EDT2024-01-198.150.000.000.00-109966.25%