UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
107.34-1.27 (-1.17%)
At close: 04:00PM EST
107.01 -0.33 (-0.31%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Strike:97.00
Callsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216C000970002022-12-09 11:17AM EST2022-12-1611.0010.4011.00+2.75+33.33%16756.15%
AMAT221223C000970002022-11-11 3:17PM EST2022-12-2315.3511.1011.550.00-4754.25%
AMAT221230C000970002022-11-29 9:34AM EST2022-12-3010.0811.4011.850.00-2852.20%
AMAT230106C000970002022-12-06 3:52PM EST2023-01-0610.4211.9012.400.00-111251.71%
Putsfor16 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT221216P000970002022-12-09 3:32PM EST2022-12-160.310.370.41-0.06-16.22%3918457.42%
AMAT221223P000970002022-12-09 9:52AM EST2022-12-230.680.670.74-0.03-4.23%31949.17%
AMAT221230P000970002022-12-09 3:47PM EST2022-12-300.961.001.07-0.34-26.15%1845.65%
AMAT230106P000970002022-12-01 1:51PM EST2023-01-061.781.411.520.00--1145.34%