UK Markets close in 3 hrs 5 mins

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.83-1.79 (-1.63%)
At close: 04:00PM EDT
105.00 -2.83 (-2.62%)
Pre-market: 08:25AM EDT
In the money
Show:ListStraddle
Strike:85.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812C000850002022-07-20 3:22PM EDT2022-08-1218.2324.5025.000.00--4228.52%
AMAT220819C000850002022-07-29 1:54PM EDT2022-08-1921.0024.6525.100.00--326140.87%
AMAT220826C000850002022-07-29 12:17PM EDT2022-08-2620.9324.6025.200.00--103110.60%
AMAT220916C000850002022-08-02 10:10AM EDT2022-09-1620.1725.1525.400.00-113279.86%
AMAT221021C000850002022-07-18 10:04AM EDT2022-10-2115.0026.2026.500.00--1267.00%
AMAT221216C000850002022-07-19 3:57PM EDT2022-12-1619.5327.7028.150.00--2559.66%
AMAT230120C000850002022-07-21 11:40AM EDT2023-01-2024.0928.8529.200.00-113958.29%
AMAT230616C000850002022-07-21 12:40PM EDT2023-06-1628.2032.2032.900.00--13454.21%
AMAT240119C000850002022-08-03 1:49PM EDT2024-01-1936.0035.9536.75+3.85+11.98%1011751.04%
AMAT240621C000850002022-07-27 1:57PM EDT2024-06-2131.9536.5038.800.00--350.20%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220812P000850002022-08-02 9:57AM EDT2022-08-120.080.010.030.00-18592.19%
AMAT220819P000850002022-08-03 12:51PM EDT2022-08-190.140.120.13-0.13-48.15%3182071.48%
AMAT220826P000850002022-08-01 3:47PM EDT2022-08-260.440.220.260.00--9962.79%
AMAT220902P000850002022-08-02 12:24PM EDT2022-09-020.400.340.41-0.20-33.33%11958.40%
AMAT220909P000850002022-08-02 3:36PM EDT2022-09-090.880.460.550.00-315655.18%
AMAT220916P000850002022-08-03 2:54PM EDT2022-09-160.640.630.67-0.28-30.43%2077753.13%
AMAT221021P000850002022-08-03 2:00PM EDT2022-10-211.461.441.50-0.59-28.78%13857548.93%
AMAT221216P000850002022-08-02 12:55PM EDT2022-12-163.452.852.950.00-25047.03%
AMAT230120P000850002022-08-03 2:47PM EDT2023-01-203.573.603.70-0.98-21.54%661,25745.84%
AMAT230616P000850002022-08-03 1:52PM EDT2023-06-166.406.106.40-0.60-8.57%2082643.12%
AMAT240119P000850002022-07-28 2:07PM EDT2024-01-1910.108.709.050.00-327939.96%