UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.82-1.85 (-1.72%)
At close: 01:00PM EST
105.54 -0.28 (-0.26%)
After hours: 04:49PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202C000900002022-11-18 9:30AM EST2022-12-0219.6415.8516.450.00-1079.20%
AMAT221209C000900002022-11-23 10:13AM EST2022-12-0918.7315.9516.550.00-1059.62%
AMAT221216C000900002022-11-25 12:48PM EST2022-12-1616.9216.3016.95-0.98-5.47%1057.72%
AMAT221223C000900002022-11-14 10:59AM EST2022-12-2321.2916.6517.350.00-3056.35%
AMAT221230C000900002022-11-23 9:47AM EST2022-12-3019.0016.8517.750.00-3554.52%
AMAT230120C000900002022-11-25 9:31AM EST2023-01-2019.5818.1018.60-0.07-0.36%1053.13%
AMAT230217C000900002022-11-25 10:04AM EST2023-02-1720.9019.5020.20+2.40+12.97%2053.70%
AMAT230317C000900002022-11-22 12:04PM EST2023-03-1720.9320.7521.250.00-1052.91%
AMAT230421C000900002022-11-17 9:30AM EST2023-04-2119.0022.1022.550.00-6052.39%
AMAT230616C000900002022-11-25 12:08PM EST2023-06-1624.5024.0524.70-1.05-4.11%14052.52%
AMAT240119C000900002022-11-23 2:24PM EST2024-01-1931.8529.9030.800.00-9052.13%
AMAT240621C000900002022-11-07 2:52PM EST2024-06-2125.3332.6534.250.00-11551.48%
AMAT250117C000900002022-11-23 1:33PM EST2025-01-1737.3736.3037.700.00-22050.84%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221202P000900002022-11-25 11:31AM EST2022-12-020.030.030.04-0.02-40.00%31053.13%
AMAT221209P000900002022-11-23 12:24PM EST2022-12-090.180.140.160.00-1048.05%
AMAT221216P000900002022-11-25 12:42PM EST2022-12-160.440.440.47+0.03+7.32%40049.81%
AMAT221223P000900002022-11-23 9:35AM EST2022-12-230.720.660.740.00-2048.78%
AMAT221230P000900002022-11-23 3:39PM EST2022-12-300.810.820.980.00-7047.49%
AMAT230120P000900002022-11-25 12:46PM EST2023-01-201.751.751.83+0.10+6.06%21046.63%
AMAT230217P000900002022-11-25 11:35AM EST2023-02-173.052.933.15+0.32+11.72%530147.79%
AMAT230317P000900002022-11-25 10:53AM EST2023-03-173.853.904.05+0.30+8.45%12046.63%
AMAT230421P000900002022-11-16 9:38AM EST2023-04-215.804.855.000.00-10045.34%
AMAT230616P000900002022-11-23 10:07AM EST2023-06-166.056.356.550.00-6044.78%
AMAT230915P000900002022-11-17 3:34PM EST2023-09-159.558.158.650.00--043.96%
AMAT240119P000900002022-11-23 12:12PM EST2024-01-1910.3510.2010.750.00-2042.32%
AMAT240621P000900002022-09-22 2:39PM EST2024-06-2118.6020.0021.250.00-2,5002,51358.21%
AMAT250117P000900002022-11-08 11:51AM EST2025-01-1716.3813.8015.450.00-4039.94%