New Zealand markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.23-1.77 (-0.85%)
At close: 04:00PM EDT
205.90 -0.33 (-0.16%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240405C001800002024-03-28 12:32PM EDT2024-04-0525.2225.5028.05-8.28-24.72%63062.16%
AMAT240412C001800002024-03-18 10:04AM EDT2024-04-1222.8524.5027.400.00-169755.20%
AMAT240419C001800002024-03-28 12:19PM EDT2024-04-1925.9726.0027.50-1.38-5.05%175346.66%
AMAT240426C001800002024-03-28 9:31AM EDT2024-04-2627.5027.0029.10-2.15-7.25%5853.27%
AMAT240503C001800002024-03-28 12:25PM EDT2024-05-0326.8826.2529.15-3.18-10.58%1348.12%
AMAT240517C001800002024-03-27 1:51PM EDT2024-05-1730.5029.2030.600.00-2233648.05%
AMAT240621C001800002024-03-28 1:19PM EDT2024-06-2130.9031.0032.35-5.32-14.69%51,10442.93%
AMAT240719C001800002024-03-28 11:36AM EDT2024-07-1933.1032.9534.20-7.75-18.97%475042.49%
AMAT240920C001800002024-03-26 1:02PM EDT2024-09-2039.7036.9539.150.00-631444.66%
AMAT241018C001800002024-03-07 12:07PM EDT2024-10-1847.9538.7540.000.00-14143.13%
AMAT241220C001800002024-03-25 2:09PM EDT2024-12-2047.1842.5543.950.00-24344.28%
AMAT250117C001800002024-03-26 12:42PM EDT2025-01-1746.6444.9547.400.00-11,42447.52%
AMAT250620C001800002024-03-19 10:59AM EDT2025-06-2046.1350.1052.550.00-101044.99%
AMAT260116C001800002024-03-13 1:14PM EDT2026-01-1656.0058.9060.300.00-411045.17%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240405P001800002024-03-28 2:58PM EDT2024-04-050.030.010.14-0.02-40.00%149047.66%
AMAT240412P001800002024-03-27 2:23PM EDT2024-04-120.160.130.160.00-25735.65%
AMAT240419P001800002024-03-28 3:49PM EDT2024-04-190.430.400.440.00-392,27535.72%
AMAT240426P001800002024-03-28 2:44PM EDT2024-04-260.800.680.74+0.05+6.67%1110635.13%
AMAT240503P001800002024-03-28 2:34PM EDT2024-05-031.171.021.13+0.05+4.46%43035.28%
AMAT240517P001800002024-03-28 3:44PM EDT2024-05-172.402.332.42+0.22+10.09%6144138.12%
AMAT240621P001800002024-03-28 3:49PM EDT2024-06-214.154.054.20+0.14+3.49%331,04236.24%
AMAT240719P001800002024-03-28 11:04AM EDT2024-07-195.745.155.30+0.34+6.30%1828134.83%
AMAT240920P001800002024-03-28 10:48AM EDT2024-09-208.457.958.250.00-124734.68%
AMAT241018P001800002024-03-28 2:32PM EDT2024-10-189.409.009.30+1.38+17.21%22934.36%
AMAT241115P001800002024-03-21 12:24PM EDT2024-11-159.2910.6010.850.00-311135.12%
AMAT241220P001800002024-03-25 2:37PM EDT2024-12-2011.1811.7012.050.00-14134.80%
AMAT250117P001800002024-03-27 2:30PM EDT2025-01-1712.9012.7512.90+0.25+1.98%1085834.49%
AMAT250321P001800002024-03-27 10:31AM EDT2025-03-2114.9514.4514.850.00-11334.14%
AMAT260116P001800002024-03-21 3:23PM EDT2026-01-1620.1521.1522.200.00-319632.89%