UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
212.08-1.95 (-0.91%)
At close: 04:00PM EDT
212.10 +0.02 (+0.01%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C000800002024-02-16 3:57PM EDT2024-06-21121.88117.50121.850.00-180.00%
AMAT240920C000800002024-05-17 12:58PM EDT2024-09-20133.75131.70134.55+57.55+75.52%1393.63%
AMAT250117C000800002024-04-15 2:12PM EDT2025-01-17128.20138.50140.250.00-3151107.74%
AMAT260116C000800002024-02-15 12:59PM EDT2026-01-16114.20122.50127.500.00-2170.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P000800002024-05-09 9:30AM EDT2024-06-210.090.000.130.00-2207121.88%
AMAT240719P000800002024-03-18 3:14PM EDT2024-07-190.070.000.460.00-4236104.88%
AMAT240920P000800002024-04-19 2:55PM EDT2024-09-200.150.000.580.00-26176.22%
AMAT250117P000800002024-05-10 9:30AM EDT2025-01-170.280.100.820.00-12,05858.37%
AMAT260116P000800002024-02-14 11:29AM EDT2026-01-162.121.582.600.00-31051.37%