UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
108.81-0.97 (-0.88%)
As of 11:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:90.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819C000900002022-08-16 11:07AM EDT2022-08-1917.7518.5018.75-1.84-9.39%11,1630.00%
AMAT220826C000900002022-08-16 9:37AM EDT2022-08-2618.1518.5518.90-2.35-11.46%12055.66%
AMAT220902C000900002022-08-10 10:10AM EDT2022-09-0213.1518.7019.000.00-32449.71%
AMAT220909C000900002022-08-09 12:14PM EDT2022-09-0910.8718.9519.200.00-1749.02%
AMAT220916C000900002022-08-16 10:29AM EDT2022-09-1618.5519.0519.40-1.64-8.12%1011147.95%
AMAT221021C000900002022-08-15 10:31AM EDT2022-10-2121.7020.5020.900.00-785149.22%
AMAT221216C000900002022-08-15 10:27AM EDT2022-12-1623.4022.6022.850.00-16147.96%
AMAT230120C000900002022-08-09 12:46PM EDT2023-01-2016.6523.9024.150.00-565748.51%
AMAT230616C000900002022-08-09 12:09PM EDT2023-06-1620.8927.8028.250.00-237248.06%
AMAT240119C000900002022-08-15 2:25PM EDT2024-01-1932.2031.9032.700.00-18647.19%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT220819P000900002022-08-16 10:18AM EDT2022-08-190.030.010.030.00-579575.00%
AMAT220826P000900002022-08-15 3:11PM EDT2022-08-260.140.130.140.00-4216959.77%
AMAT220902P000900002022-08-16 11:31AM EDT2022-09-020.310.290.33+0.01+3.33%38954.88%
AMAT220909P000900002022-08-16 11:29AM EDT2022-09-090.500.470.52-0.02-3.85%246451.90%
AMAT220916P000900002022-08-16 10:18AM EDT2022-09-160.800.700.75+0.11+15.94%93,05150.64%
AMAT220923P000900002022-08-15 3:58PM EDT2022-09-230.950.931.010.00-192150.46%
AMAT220930P000900002022-08-16 9:44AM EDT2022-09-301.351.111.27+0.24+21.62%3749.90%
AMAT221021P000900002022-08-16 11:16AM EDT2022-10-211.941.841.90+0.21+12.14%2799947.51%
AMAT221216P000900002022-08-15 2:40PM EDT2022-12-163.603.653.800.00-2230746.63%
AMAT230120P000900002022-08-16 9:37AM EDT2023-01-204.804.654.80+0.35+7.87%64,65746.00%
AMAT230317P000900002022-08-09 10:23AM EDT2023-03-177.985.956.300.00--245.48%
AMAT230616P000900002022-08-12 3:06PM EDT2023-06-167.367.708.000.00-11,28843.56%
AMAT240119P000900002022-08-09 2:22PM EDT2024-01-1913.6510.7011.000.00-1761,46440.45%
AMAT240621P000900002022-08-08 2:23PM EDT2024-06-2113.0011.4013.350.00-2240.39%