New Zealand markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.90-3.10 (-1.49%)
As of 12:47PM EDT. Market open.
In the money
Show:ListStraddle
Strike:195.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240328C001950002024-03-27 3:10PM EDT2024-03-2811.529.7010.350.00-18157.81%
AMAT240405C001950002024-03-27 3:05PM EDT2024-04-0512.3010.5010.750.00-146231.91%
AMAT240412C001950002024-03-21 3:02PM EDT2024-04-1211.1010.9511.90-6.61-37.32%12133.67%
AMAT240419C001950002024-03-28 10:00AM EDT2024-04-1912.5013.0513.20-2.80-18.30%461335.95%
AMAT240426C001950002024-03-27 9:30AM EDT2024-04-2616.1013.4514.400.00-101137.44%
AMAT240517C001950002024-03-28 12:20PM EDT2024-05-1717.9017.8017.90-1.20-6.28%329641.38%
AMAT240621C001950002024-03-28 11:07AM EDT2024-06-2119.7520.8021.05-4.11-17.23%1277740.37%
AMAT240719C001950002024-03-28 12:20PM EDT2024-07-1923.1523.0023.25-1.15-4.73%1420040.17%
AMAT240920C001950002024-03-27 3:20PM EDT2024-09-2028.8027.8028.050.00-125741.11%
AMAT241018C001950002024-03-18 2:27PM EDT2024-10-1828.8029.7030.000.00-33241.55%
AMAT241115C001950002024-03-28 10:38AM EDT2024-11-1531.8032.2032.45+2.95+10.23%12442.91%
AMAT241220C001950002024-03-15 11:20AM EDT2024-12-2031.7734.0034.300.00-13542.79%
AMAT250117C001950002024-03-26 3:27PM EDT2025-01-1737.7535.4535.800.00-175642.86%
AMAT250321C001950002024-03-25 11:20AM EDT2025-03-2143.0038.6039.000.00-1743.08%
AMAT260116C001950002024-03-25 3:55PM EDT2026-01-1653.5050.2551.250.00-19043.62%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240328P001950002024-03-28 11:20AM EDT2024-03-280.020.000.02-0.03-60.00%14079642.19%
AMAT240405P001950002024-03-28 12:09PM EDT2024-04-050.450.430.46+0.10+28.57%1051,06926.22%
AMAT240412P001950002024-03-28 11:47AM EDT2024-04-121.281.331.39+0.21+19.63%4350228.76%
AMAT240419P001950002024-03-28 12:26PM EDT2024-04-192.612.552.60+0.46+21.40%5294231.78%
AMAT240426P001950002024-03-28 9:57AM EDT2024-04-263.503.403.50+0.34+10.76%210632.47%
AMAT240503P001950002024-03-28 11:48AM EDT2024-05-034.034.154.25-0.18-4.28%15632.60%
AMAT240517P001950002024-03-28 11:09AM EDT2024-05-176.806.406.55+1.14+20.14%2751236.20%
AMAT240621P001950002024-03-28 11:48AM EDT2024-06-218.758.959.05+0.35+4.17%651434.72%
AMAT240719P001950002024-03-28 11:04AM EDT2024-07-1910.8310.3510.50+0.93+9.39%3510333.55%
AMAT240920P001950002024-03-27 3:17PM EDT2024-09-2013.4013.7513.950.00-528733.35%
AMAT241018P001950002024-03-11 2:34PM EDT2024-10-1818.1515.0515.200.00-3733.15%
AMAT241115P001950002024-03-21 11:45AM EDT2024-11-1514.2516.7517.000.00-164133.99%
AMAT241220P001950002024-03-01 11:45AM EDT2024-12-2018.0518.0018.250.00-92133.57%
AMAT250117P001950002024-03-25 12:46PM EDT2025-01-1717.6018.9019.150.00-614133.23%
AMAT250321P001950002024-03-26 1:51PM EDT2025-03-2119.9520.9521.250.00-2732.90%
AMAT250620P001950002024-03-26 12:44PM EDT2025-06-2022.6522.9523.750.00-544432.29%
AMAT260116P001950002024-03-22 9:30AM EDT2026-01-1627.0528.0028.600.00-101231.31%