UK markets open in 6 hours 39 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.40-2.47 (-2.08%)
At close: 04:00PM EDT
116.00 -0.40 (-0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:80.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230421C000800002023-03-23 11:18AM EDT2023-04-2145.1036.3537.100.00-314583.20%
AMAT230519C000800002023-03-28 10:18AM EDT2023-05-1938.7536.6537.70-0.83-2.10%1467.72%
AMAT230616C000800002023-03-22 2:46PM EDT2023-06-1643.5937.3537.950.00-37661.50%
AMAT230721C000800002023-02-21 4:28PM EDT2023-07-2134.1544.3045.250.00-29102.30%
AMAT230915C000800002023-03-10 3:28PM EDT2023-09-1538.5039.5540.100.00-23057.53%
AMAT240119C000800002023-03-28 2:23PM EDT2024-01-1941.9641.9542.65-4.05-8.80%527454.16%
AMAT240621C000800002023-03-21 11:31AM EDT2024-06-2148.7544.4046.400.00-1853.52%
AMAT250117C000800002023-03-23 12:46PM EDT2025-01-1754.2947.3049.100.00-413950.96%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230331P000800002023-03-24 1:56PM EDT2023-03-310.010.000.030.00-47153.13%
AMAT230406P000800002023-03-15 11:00AM EDT2023-04-060.060.000.070.00--197.66%
AMAT230414P000800002023-03-16 9:48AM EDT2023-04-140.100.010.110.00-2775.98%
AMAT230421P000800002023-03-27 3:24PM EDT2023-04-210.040.010.050.00-11,42958.59%
AMAT230519P000800002023-03-28 10:44AM EDT2023-05-190.340.300.34-0.04-10.53%1556.35%
AMAT230616P000800002023-03-28 3:55PM EDT2023-06-160.690.670.71+0.06+9.52%41,44253.17%
AMAT230721P000800002023-03-21 3:50PM EDT2023-07-211.011.111.220.00-310150.37%
AMAT230915P000800002023-03-28 11:04AM EDT2023-09-152.081.982.08-0.38-15.45%12,05648.69%
AMAT231020P000800002023-03-28 3:25PM EDT2023-10-202.612.492.62+0.22+9.21%27647.78%
AMAT240119P000800002023-03-28 3:27PM EDT2024-01-193.803.653.85+0.25+7.04%101,22745.60%
AMAT240621P000800002023-03-21 9:30AM EDT2024-06-214.805.255.700.00-34443.33%
AMAT250117P000800002023-03-20 1:06PM EDT2025-01-177.107.108.000.00-17841.75%