Canada markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
221.32+0.43 (+0.19%)
At close: 04:00PM EDT
222.38 +1.06 (+0.48%)
After hours: 06:56PM EDT
In The Money
Show:ListStraddle
Strike:95.00
CallsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT240621C000950002024-04-05 10:22AM EDT2024-06-21113.07108.90110.150.00-4320.00%
AMAT240719C000950002024-05-16 12:06PM EDT2024-07-19122.19126.60127.650.00-33119.63%
AMAT240920C000950002024-01-22 11:09AM EDT2024-09-2076.9495.2597.300.00-1100.00%
AMAT241220C000950002024-05-16 12:06PM EDT2024-12-20123.81128.15130.900.00--380.79%
AMAT250117C000950002024-04-10 10:28AM EDT2025-01-17118.55115.95118.200.00-12110.00%
AMAT260116C000950002024-05-21 2:05PM EDT2026-01-16133.10131.55135.950.00-11060.36%
PutsforMay 31, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT240621P000950002024-03-01 11:17AM EDT2024-06-210.150.030.500.00-11365146.68%
AMAT240719P000950002024-05-03 1:39PM EDT2024-07-190.090.000.410.00-21697.27%
AMAT240920P000950002024-05-06 10:08AM EDT2024-09-200.170.020.390.00-234665.72%
AMAT241018P000950002024-05-03 2:22PM EDT2024-10-180.240.000.390.00-2258.64%
AMAT241115P000950002024-05-01 3:03PM EDT2024-11-150.390.060.530.00-2056.74%
AMAT241220P000950002024-05-08 1:33PM EDT2024-12-200.440.000.590.00-12051.71%
AMAT250117P000950002024-05-17 2:13PM EDT2025-01-170.340.120.680.00-230150.73%
AMAT250321P000950002024-05-24 10:02AM EDT2025-03-211.370.152.580.00-155955.69%
AMAT250620P000950002024-05-17 2:22PM EDT2025-06-200.950.152.830.00-101357.19%
AMAT260116P000950002024-05-20 11:04AM EDT2026-01-162.001.503.000.00-16946.75%