UK markets open in 5 hours 37 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
138.45+0.23 (+0.17%)
At close: 04:00PM EDT
138.51 +0.06 (+0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT231020C000900002023-09-29 11:53AM EDT2023-10-2049.4248.4549.05-10.25-17.18%18100.59%
AMAT231117C000900002023-09-07 9:34AM EDT2023-11-1757.9948.9049.750.00-41778.86%
AMAT231215C000900002023-09-14 10:59AM EDT2023-12-1557.5049.1549.900.00--765.43%
AMAT240119C000900002023-09-28 9:53AM EDT2024-01-1948.3049.6050.500.00-120959.67%
AMAT240419C000900002023-09-29 2:03PM EDT2024-04-1952.0051.7552.35+52.00-1056.21%
AMAT240621C000900002023-09-29 11:53AM EDT2024-06-2153.9252.8553.70+0.27+0.50%12454.41%
AMAT250117C000900002023-09-06 9:30AM EDT2025-01-1772.1056.6057.600.00-35051.56%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT231006P000900002023-09-29 3:53PM EDT2023-10-060.010.000.01+0.01-20118.75%
AMAT231020P000900002023-09-29 3:19PM EDT2023-10-200.010.000.13-0.01-50.00%118280.47%
AMAT231117P000900002023-09-26 2:50PM EDT2023-11-170.160.070.110.00-546753.32%
AMAT231215P000900002023-09-21 10:27AM EDT2023-12-150.270.200.250.00-1249.12%
AMAT240119P000900002023-09-28 10:43AM EDT2024-01-190.550.430.570.00-15,10447.10%
AMAT240315P000900002023-09-25 2:07PM EDT2024-03-151.080.951.140.00-113444.63%
AMAT240419P000900002023-09-28 12:24PM EDT2024-04-191.371.351.420.00-102842.82%
AMAT240621P000900002023-09-26 3:14PM EDT2024-06-212.512.102.190.00-162,77442.02%
AMAT250117P000900002023-09-06 3:50PM EDT2025-01-173.684.054.400.00-118539.28%