New Zealand markets open in 7 hours 15 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.59-1.81 (-0.82%)
As of 10:45AM EDT. Market open.
In the money
Show:ListStraddle
Strike:95.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C000950002024-04-05 10:22AM EDT2024-06-21113.07108.90110.150.00-4320.00%
AMAT240719C000950002024-05-16 12:06PM EDT2024-07-19122.19122.90124.450.00-33117.90%
AMAT240920C000950002024-01-22 11:09AM EDT2024-09-2076.9495.2597.300.00-1100.00%
AMAT241220C000950002024-05-16 12:06PM EDT2024-12-20123.81124.20125.900.00--373.68%
AMAT250117C000950002024-04-10 10:28AM EDT2025-01-17118.55115.95118.200.00-12110.00%
AMAT260116C000950002024-05-21 2:05PM EDT2026-01-16133.10128.10132.450.00-11060.03%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621P000950002024-03-01 11:17AM EDT2024-06-210.150.030.500.00-11365129.49%
AMAT240719P000950002024-05-03 1:39PM EDT2024-07-190.090.000.150.00-21680.27%
AMAT240920P000950002024-05-06 10:08AM EDT2024-09-200.170.020.320.00-234661.52%
AMAT241018P000950002024-05-03 2:22PM EDT2024-10-180.240.010.380.00-2256.54%
AMAT241115P000950002024-05-01 3:03PM EDT2024-11-150.390.010.450.00-2053.03%
AMAT241220P000950002024-05-08 1:33PM EDT2024-12-200.440.000.680.00-12051.22%
AMAT250117P000950002024-05-17 2:13PM EDT2025-01-170.340.230.630.00-230152.98%
AMAT250321P000950002024-05-13 11:44AM EDT2025-03-210.610.100.850.00-105249.68%
AMAT250620P000950002024-05-17 2:22PM EDT2025-06-200.950.092.000.00-101351.65%
AMAT260116P000950002024-05-20 11:04AM EDT2026-01-162.001.503.200.00-16946.64%