New Zealand markets open in 3 hours 38 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
194.86-5.03 (-2.52%)
As of 02:21PM EDT. Market open.
In the money
Show:ListStraddle
Strike:205.00
Callsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419C002050002024-04-18 1:47PM EDT2024-04-190.040.030.05-1.26-96.92%9061,69335.16%
AMAT240426C002050002024-04-18 1:46PM EDT2024-04-261.050.971.03-2.30-68.66%23230634.67%
AMAT240503C002050002024-04-18 1:08PM EDT2024-05-032.231.942.03-2.51-52.95%5765334.31%
AMAT240510C002050002024-04-18 1:11PM EDT2024-05-103.152.852.96-2.64-45.60%3419234.34%
AMAT240524C002050002024-04-18 12:00PM EDT2024-05-246.906.106.30-2.01-22.56%81941.81%
AMAT240531C002050002024-04-18 1:44PM EDT2024-05-316.656.706.90-2.75-29.26%17540.66%
Putsfor19 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419P002050002024-04-18 1:58PM EDT2024-04-1911.0110.1511.10+4.94+81.38%1381,60757.52%
AMAT240426P002050002024-04-18 1:48PM EDT2024-04-2611.6511.3511.90+3.85+49.36%4383942.94%
AMAT240503P002050002024-04-18 1:41PM EDT2024-05-0312.7412.0512.75+3.70+40.93%157138.66%
AMAT240510P002050002024-04-18 2:02PM EDT2024-05-1012.6013.1513.45+2.20+21.15%517736.41%
AMAT240524P002050002024-04-18 1:43PM EDT2024-05-2416.1516.2516.80+5.73+54.99%83043.34%