New Zealand markets open in 1 hour 31 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.32-5.57 (-2.79%)
At close: 04:00PM EDT
194.24 -0.08 (-0.04%)
After hours: 04:26PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419C002000002024-04-18 3:53PM EDT2024-04-190.180.170.20-2.92-94.19%2,8342,91429.98%
AMAT240426C002000002024-04-18 3:56PM EDT2024-04-262.092.152.20-3.46-62.34%38311636.27%
AMAT240503C002000002024-04-18 3:32PM EDT2024-05-033.623.403.70-2.58-41.61%9520437.21%
AMAT240510C002000002024-04-18 3:21PM EDT2024-05-104.424.454.75-3.73-45.77%464136.67%
AMAT240517C002000002024-04-18 3:50PM EDT2024-05-177.257.007.15-3.35-31.60%1371,28743.16%
AMAT240524C002000002024-04-18 3:23PM EDT2024-05-248.007.958.20-3.60-31.03%839843.18%
AMAT240621C002000002024-04-18 3:08PM EDT2024-06-2110.9310.6010.75-2.92-21.08%1011,45840.41%
AMAT240719C002000002024-04-18 2:48PM EDT2024-07-1913.1913.1013.25-3.46-20.78%1847540.19%
AMAT240920C002000002024-04-18 3:45PM EDT2024-09-2018.3518.1018.30-3.10-14.45%30342240.99%
AMAT241018C002000002024-04-18 3:36PM EDT2024-10-1819.8319.9520.40-11.17-35.38%146341.56%
AMAT241115C002000002024-04-17 12:23PM EDT2024-11-1525.7521.4522.650.00-24442.54%
AMAT241220C002000002024-04-17 3:25PM EDT2024-12-2027.5023.3525.500.00-212343.89%
AMAT250117C002000002024-04-18 9:46AM EDT2025-01-1727.0024.8526.15-2.10-7.22%5792442.57%
AMAT250321C002000002024-04-18 9:30AM EDT2025-03-2131.4029.2030.95-0.95-2.94%32944.88%
AMAT250620C002000002024-04-17 12:00PM EDT2025-06-2033.9833.3534.05-4.42-11.51%24443.57%
AMAT260116C002000002024-04-17 9:41AM EDT2026-01-1643.0040.8542.65-6.00-12.24%131344.27%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419P002000002024-04-18 3:54PM EDT2024-04-196.205.456.85+3.21+107.36%2,7806,81455.86%
AMAT240426P002000002024-04-18 3:04PM EDT2024-04-268.007.657.80+3.05+68.54%22952635.54%
AMAT240503P002000002024-04-18 3:59PM EDT2024-05-038.888.659.05+2.63+42.08%4733335.06%
AMAT240510P002000002024-04-18 2:37PM EDT2024-05-109.559.459.95+2.55+36.43%3111634.11%
AMAT240517P002000002024-04-18 3:45PM EDT2024-05-1711.7011.9012.05+2.20+23.16%2641,43139.60%
AMAT240524P002000002024-04-18 3:00PM EDT2024-05-2412.8512.9013.30+1.95+17.40%44940.81%
AMAT240621P002000002024-04-18 3:59PM EDT2024-06-2115.1514.9515.20+2.35+18.36%561,07636.65%
AMAT240719P002000002024-04-18 1:30PM EDT2024-07-1916.6416.7016.95+1.99+13.34%1853335.13%
AMAT240920P002000002024-04-18 3:34PM EDT2024-09-2020.3920.3520.75+2.19+12.03%22561734.64%
AMAT241018P002000002024-04-18 2:25PM EDT2024-10-1821.3521.5521.85+1.20+5.96%13833.89%
AMAT241115P002000002024-04-17 12:40PM EDT2024-11-1521.6522.6523.45-0.05-0.23%110434.28%
AMAT241220P002000002024-04-17 3:25PM EDT2024-12-2022.6724.4524.700.00-12033.73%
AMAT250117P002000002024-04-18 10:35AM EDT2025-01-1724.8625.2025.65+5.56+28.81%1149233.38%
AMAT250321P002000002024-04-11 1:22PM EDT2025-03-2121.5526.2527.850.00-357433.06%
AMAT250620P002000002024-04-18 12:22PM EDT2025-06-2029.0029.7030.60+4.25+17.17%116832.63%
AMAT260116P002000002024-04-09 3:55PM EDT2026-01-1629.6034.2035.250.00-310531.31%