Mail

New Zealand markets closed

NZX 50
11,796.21
-39.83(-0.34%)
NZD/USD
0.5892
-0.0013(-0.22%)
NZD/EUR
0.5523
-0.0022(-0.39%)
ALL ORDS
7,817.40
-81.50(-1.03%)
ASX 200
7,567.30
-74.80(-0.98%)
OIL
83.24
+0.51(+0.62%)

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

189.77

-4.55

(-2.34%)

At close: 04:00PM EDT

189.20

-0.57

(-0.30%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:95.00

Callsfor26 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AMAT240621C00095000	2024-04-05 10:22AM EDT	2024-06-21	113.07	93.90	96.95	0.00	-	4	32	90.77%
AMAT240719C00095000	2024-01-19 11:13AM EDT	2024-07-19	72.00	105.35	107.00	0.00	-	3	3	162.83%
AMAT240920C00095000	2024-01-22 11:09AM EDT	2024-09-20	76.94	95.25	97.30	0.00	-	1	10	68.36%
AMAT250117C00095000	2024-04-10 10:28AM EDT	2025-01-17	118.55	96.00	100.75	0.00	-	1	211	63.70%
AMAT260116C00095000	2024-04-02 11:04AM EDT	2026-01-16	116.60	101.00	106.00	0.00	-	2	9	55.43%

Putsfor26 April 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
AMAT240517P00095000	2024-02-23 4:06PM EDT	2024-05-17	0.14	0.00	0.43	0.00	-	1	2	114.36%
AMAT240621P00095000	2024-03-01 11:17AM EDT	2024-06-21	0.15	0.03	0.50	0.00	-	11	365	78.52%
AMAT240719P00095000	2024-04-15 1:15PM EDT	2024-07-19	0.16	0.04	0.52	+0.11	+220.00%	2	18	65.92%
AMAT240920P00095000	2024-04-18 3:14PM EDT	2024-09-20	0.21	0.23	0.32	0.00	-	2	51	50.49%
AMAT241018P00095000	2024-04-11 3:41PM EDT	2024-10-18	0.23	0.32	0.42	0.00	-	-	1	49.59%
AMAT241220P00095000	2024-04-01 12:19PM EDT	2024-12-20	0.48	0.64	0.76	0.00	-	12	21	47.31%
AMAT250117P00095000	2024-04-17 1:55PM EDT	2025-01-17	0.91	0.82	0.96	+0.18	+24.66%	1	304	46.84%
AMAT260116P00095000	2024-04-18 10:54AM EDT	2026-01-16	3.20	2.84	3.45	+0.50	+18.52%	1	61	41.22%