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:80.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240621C000800002024-02-16 3:57PM EDT2024-06-21121.88117.50121.850.00-180.00%
AMAT240920C000800002024-01-16 4:59PM EDT2024-09-2076.20107.45111.200.00-230.00%
AMAT250117C000800002024-03-28 3:56PM EDT2025-01-17129.00126.80130.35-6.90-5.08%215470.56%
AMAT260116C000800002024-02-15 12:59PM EDT2026-01-16114.20122.50127.500.00-21741.36%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240419P000800002024-03-19 10:04AM EDT2024-04-190.090.000.300.00-113162.70%
AMAT240517P000800002024-03-01 2:22PM EDT2024-05-170.010.000.390.00-2424111.52%
AMAT240621P000800002024-03-27 10:54AM EDT2024-06-210.080.030.170.00-220878.91%
AMAT240719P000800002024-03-18 3:14PM EDT2024-07-190.070.010.470.00-423676.27%
AMAT240920P000800002024-03-05 11:41AM EDT2024-09-200.200.020.540.00-16162.45%
AMAT250117P000800002024-03-25 10:30AM EDT2025-01-170.390.280.740.00-12,05852.76%
AMAT260116P000800002024-02-14 11:29AM EDT2026-01-162.121.842.600.00-31048.39%