UK markets open in 7 hours 33 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
209.49-0.76 (-0.36%)
At close: 04:00PM EST
208.84 -0.65 (-0.31%)
After hours: 07:26PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240315C000900002024-02-20 3:28PM EST2024-03-1598.99118.45120.900.00-37212.11%
AMAT240419C000900002024-01-26 10:19AM EST2024-04-1978.83107.30109.350.00-220.00%
AMAT240621C000900002024-02-09 1:43PM EST2024-06-2196.33119.45121.900.00-74090.41%
AMAT240719C000900002023-12-15 10:07AM EST2024-07-1976.5762.7564.850.00-1020.00%
AMAT250117C000900002024-02-29 1:24PM EST2025-01-17113.88120.50125.400.00-15767.24%
AMAT260116C000900002024-02-02 12:04PM EST2026-01-1686.60125.50130.000.00-17559.60%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240308P000900002024-02-09 10:25AM EST2024-03-080.040.000.000.00--050.00%
AMAT240315P000900002024-02-27 12:55PM EST2024-03-150.040.000.500.00-11240220.70%
AMAT240419P000900002024-02-13 10:04AM EST2024-04-190.090.000.700.00-481113.28%
AMAT240517P000900002024-01-26 12:59PM EST2024-05-170.120.000.580.00-2286.91%
AMAT240621P000900002024-02-29 12:22PM EST2024-06-210.100.040.000.00-12,83753.13%
AMAT240719P000900002024-02-14 10:23AM EST2024-07-190.220.070.300.00-151860.06%
AMAT240920P000900002024-02-27 1:46PM EST2024-09-200.320.000.870.00-212356.13%
AMAT241220P000900002024-02-16 11:40AM EST2024-12-200.710.440.740.00-173150.76%
AMAT250117P000900002024-03-01 9:45AM EST2025-01-170.750.640.770.00-7426948.83%
AMAT260116P000900002024-02-16 9:48AM EST2026-01-162.792.013.550.00-43846.29%