New Zealand markets open in 2 hours 18 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
216.71+6.89 (+3.28%)
As of 03:42PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240517C002000002024-05-15 3:26PM EDT2024-05-1717.4917.3517.65+5.60+46.98%1201,69174.02%
AMAT240524C002000002024-05-15 2:06PM EDT2024-05-2418.4017.6018.40+7.00+61.40%814951.95%
AMAT240531C002000002024-05-15 1:46PM EDT2024-05-3118.1118.7019.30+6.45+55.32%103847.10%
AMAT240607C002000002024-05-15 9:44AM EDT2024-06-0715.9518.9519.60+0.35+2.24%13141.54%
AMAT240614C002000002024-05-15 9:33AM EDT2024-06-1416.7619.8020.85+2.26+15.59%2243.13%
AMAT240621C002000002024-05-15 3:23PM EDT2024-06-2120.8520.7020.95+4.81+29.99%991,86039.40%
AMAT240628C002000002024-05-10 10:05AM EDT2024-06-2819.0021.4022.250.00--141.53%
AMAT240719C002000002024-05-15 3:04PM EDT2024-07-1923.8523.4523.70+5.25+28.23%1064338.99%
AMAT240920C002000002024-05-15 1:59PM EDT2024-09-2029.3029.1029.55+4.79+19.54%146040.79%
AMAT241018C002000002024-05-15 2:05PM EDT2024-10-1831.7831.5532.20+5.62+21.48%311342.12%
AMAT241115C002000002024-05-15 2:24PM EDT2024-11-1534.2034.1034.35+4.55+15.35%14742.62%
AMAT241220C002000002024-05-08 3:35PM EDT2024-12-2030.5936.0036.650.00-117042.81%
AMAT250117C002000002024-05-15 1:51PM EDT2025-01-1737.3537.6538.05+4.34+13.15%688942.45%
AMAT250321C002000002024-05-10 9:40AM EDT2025-03-2138.7041.2541.800.00-115843.00%
AMAT250620C002000002024-05-15 1:11PM EDT2025-06-2045.5045.9547.40+11.20+32.65%34544.51%
AMAT260116C002000002024-05-15 2:22PM EDT2026-01-1655.0053.0056.35+5.94+12.11%532844.79%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240517P002000002024-05-15 3:27PM EDT2024-05-170.580.550.61-1.63-73.76%1,4972,68467.92%
AMAT240524P002000002024-05-15 3:25PM EDT2024-05-241.451.451.50-2.05-58.07%18314349.78%
AMAT240531P002000002024-05-15 3:02PM EDT2024-05-312.081.891.95-2.13-50.59%1114642.04%
AMAT240607P002000002024-05-15 2:54PM EDT2024-06-072.492.372.47-3.15-55.85%251538.87%
AMAT240614P002000002024-05-15 3:25PM EDT2024-06-142.962.883.00-2.46-45.39%121337.16%
AMAT240621P002000002024-05-15 3:11PM EDT2024-06-213.393.303.40-2.26-40.00%1371,45135.50%
AMAT240628P002000002024-05-15 2:50PM EDT2024-06-284.033.804.00-2.47-38.00%4735.21%
AMAT240719P002000002024-05-15 3:14PM EDT2024-07-195.355.205.30-2.45-31.41%3271,77133.50%
AMAT240920P002000002024-05-15 12:58PM EDT2024-09-2010.409.609.75-1.93-15.65%281,05934.08%
AMAT241018P002000002024-05-15 12:58PM EDT2024-10-1811.8511.0511.25-1.93-14.01%1121933.87%
AMAT241115P002000002024-05-14 1:03PM EDT2024-11-1515.8012.8513.050.00-411334.45%
AMAT241220P002000002024-05-02 10:16AM EDT2024-12-2023.7014.1514.400.00-23133.81%
AMAT250117P002000002024-05-15 2:04PM EDT2025-01-1715.4015.1015.35-2.53-14.11%2460633.31%
AMAT250321P002000002024-05-15 11:05AM EDT2025-03-2118.5516.6517.70-10.80-36.80%111432.97%
AMAT250620P002000002024-05-15 10:44AM EDT2025-06-2021.5520.3021.00-1.86-7.95%716832.96%
AMAT260116P002000002024-05-15 12:19PM EDT2026-01-1626.6524.6026.15-3.10-10.42%715631.70%