UK markets open in 7 hours 45 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.22-0.19 (-0.21%)
At close: 04:00PM EDT
88.82 -0.40 (-0.45%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Strike:87.50
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221021C000875002022-10-05 1:51PM EDT2022-10-214.604.604.80-0.05-1.08%1538451.03%
AMAT221118C000875002022-10-05 1:18PM EDT2022-11-187.297.157.35+0.05+0.69%553251.39%
AMAT221216C000875002022-10-03 10:21AM EDT2022-12-166.758.508.750.00-832949.96%
AMAT230120C000875002022-10-04 10:11AM EDT2023-01-2010.7010.1510.400.00-152649.77%
AMAT230317C000875002022-10-05 11:18AM EDT2023-03-1711.1511.9012.500.00-36149.40%
AMAT230421C000875002022-09-23 9:43AM EDT2023-04-2110.5013.2013.700.00-13549.52%
AMAT230616C000875002022-10-04 10:48AM EDT2023-06-1615.4814.8015.400.00-135649.64%
AMAT240119C000875002022-09-29 10:10AM EDT2024-01-1916.8019.3520.250.00-11948.96%
AMAT240621C000875002022-09-26 2:59PM EDT2024-06-2119.1721.7522.900.00-2348.51%
AMAT250117C000875002022-10-04 2:29PM EDT2025-01-1724.4723.9527.25-1.28-4.97%101250.65%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221021P000875002022-10-05 3:00PM EDT2022-10-212.662.812.97-0.34-11.33%751,04249.56%
AMAT221118P000875002022-10-05 2:18PM EDT2022-11-185.255.155.35+0.39+8.02%271,02449.93%
AMAT221216P000875002022-10-05 3:42PM EDT2022-12-166.306.556.75-0.05-0.79%3566248.18%
AMAT230120P000875002022-10-05 1:19PM EDT2023-01-207.877.808.05-0.03-0.38%41,79246.46%
AMAT230317P000875002022-10-05 12:28PM EDT2023-03-179.959.509.80-2.45-19.76%59245.20%
AMAT230421P000875002022-09-30 11:02AM EDT2023-04-2112.9010.2010.550.00-12843.96%
AMAT230616P000875002022-10-04 9:59AM EDT2023-06-1611.5011.6012.050.00-841144.01%
AMAT240119P000875002022-09-30 2:07PM EDT2024-01-1917.4514.6015.300.00-2319340.66%
AMAT240621P000875002022-09-09 1:53PM EDT2024-06-2114.2016.0516.750.00-8838.54%