New Zealand markets close in 5 hours 43 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
193.99-4.66 (-2.35%)
At close: 04:00PM EDT
194.51 +0.52 (+0.27%)
After hours: 07:01PM EDT
In the money
Show:ListStraddle
Strike:215.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240503C002150002024-05-01 3:56PM EDT2024-05-030.020.010.51-0.09-81.82%963,95368.56%
AMAT240510C002150002024-05-01 3:56PM EDT2024-05-100.220.190.24-0.66-75.00%8481736.96%
AMAT240517C002150002024-05-01 3:59PM EDT2024-05-171.841.781.90-1.08-36.99%10649049.05%
AMAT240524C002150002024-05-01 3:48PM EDT2024-05-243.052.382.75-0.75-19.74%639047.42%
AMAT240531C002150002024-04-30 3:26PM EDT2024-05-312.742.753.05-1.98-41.95%16543.51%
AMAT240607C002150002024-05-01 12:02PM EDT2024-06-073.323.403.80-0.98-22.79%3143.15%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240503P002150002024-04-17 2:36PM EDT2024-05-0317.2519.6021.50+0.55+3.29%12678.81%
AMAT240510P002150002024-04-29 2:32PM EDT2024-05-1011.9520.0521.500.00-11343.16%
AMAT240517P002150002024-04-30 10:02AM EDT2024-05-1713.5521.2023.250.00-11952.08%
AMAT240524P002150002024-04-19 2:48PM EDT2024-05-2428.3922.6024.300.00-2451.04%
AMAT240531P002150002024-04-22 11:34AM EDT2024-05-3128.6623.0524.350.00-2245.20%
AMAT240607P002150002024-04-26 10:52AM EDT2024-06-0718.2323.5024.850.00-3343.37%