UK markets close in 7 hours 1 minute

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.40-3.64 (-2.93%)
At close: 04:00PM EDT
119.80 -0.60 (-0.50%)
Pre-market: 05:26AM EDT
In the money
Show:ListStraddle
Strike:90.00
Callsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230324C000900002023-03-16 12:32PM EDT2023-03-2431.100.000.000.00-100.00%
AMAT230331C000900002023-03-06 11:50AM EDT2023-03-3131.450.000.000.00-200.00%
AMAT230406C000900002023-03-16 1:48PM EDT2023-04-0631.980.000.000.00-200.00%
AMAT230414C000900002023-03-16 1:48PM EDT2023-04-1432.130.000.000.00--00.00%
AMAT230421C000900002023-03-21 1:09PM EDT2023-04-2130.400.000.000.00-9200.00%
AMAT230519C000900002023-03-20 3:45PM EDT2023-05-1935.900.000.000.00-200.00%
AMAT230616C000900002023-03-16 3:34PM EDT2023-06-1635.150.000.000.00-100.00%
AMAT230721C000900002023-01-03 11:22AM EDT2023-07-2117.9035.9036.400.00-42069.93%
AMAT230915C000900002023-03-14 10:38AM EDT2023-09-1535.300.000.000.00-200.00%
AMAT240119C000900002023-03-21 12:33PM EDT2024-01-1937.800.000.000.00-300.00%
AMAT240621C000900002023-02-17 2:03PM EDT2024-06-2136.8142.3544.750.00-11455.54%
AMAT250117C000900002023-03-20 2:13PM EDT2025-01-1747.550.000.000.00-300.00%
Putsfor24 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT230324P000900002023-03-15 3:21PM EDT2023-03-240.040.000.000.00-103050.00%
AMAT230331P000900002023-03-21 11:58AM EDT2023-03-310.030.000.000.00-5050.00%
AMAT230406P000900002023-03-21 12:43PM EDT2023-04-060.050.000.000.00-9025.00%
AMAT230414P000900002023-03-21 1:21PM EDT2023-04-140.130.000.000.00-13025.00%
AMAT230421P000900002023-03-21 3:54PM EDT2023-04-210.220.000.000.00-27025.00%
AMAT230428P000900002023-03-20 12:27PM EDT2023-04-280.300.000.000.00-1025.00%
AMAT230519P000900002023-03-21 2:38PM EDT2023-05-190.810.000.000.00-18012.50%
AMAT230616P000900002023-03-21 3:38PM EDT2023-06-161.380.000.000.00-5012.50%
AMAT230721P000900002023-03-21 12:38PM EDT2023-07-212.100.000.000.00-3012.50%
AMAT230915P000900002023-03-14 1:27PM EDT2023-09-153.300.000.000.00-6706.25%
AMAT231020P000900002023-03-20 11:09AM EDT2023-10-203.550.000.000.00-106.25%
AMAT240119P000900002023-03-20 3:39PM EDT2024-01-195.070.000.000.00-106.25%
AMAT240621P000900002023-03-07 10:51AM EDT2024-06-217.500.000.000.00-206.25%
AMAT250117P000900002023-03-21 10:43AM EDT2025-01-179.450.000.000.00-1506.25%