Advertisement
U.S. markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
206.23-1.77 (-0.85%)
At close: 04:00PM EDT
205.90 -0.33 (-0.16%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:140.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT240405C001400002024-03-15 1:54PM EDT2024-04-0559.5564.4066.950.00--3154.54%
AMAT240419C001400002024-03-15 2:19PM EDT2024-04-1960.1164.7068.700.00-423086.04%
AMAT240517C001400002024-03-04 4:25PM EDT2024-05-1773.0065.4569.300.00-22968.04%
AMAT240621C001400002024-03-21 2:24PM EDT2024-06-2174.1066.8569.300.00-264158.39%
AMAT240719C001400002024-03-08 11:50AM EDT2024-07-1975.4667.0070.700.00-16855.54%
AMAT240920C001400002024-03-11 12:40PM EDT2024-09-2066.6069.2570.900.00-35053.02%
AMAT241018C001400002024-02-16 10:30AM EDT2024-10-1867.9864.7566.850.00-202029.66%
AMAT241220C001400002024-03-18 10:24AM EDT2024-12-2070.3272.1574.100.00-11851.95%
AMAT250117C001400002024-03-28 9:35AM EDT2025-01-1775.0574.2075.00-1.65-2.15%11,45350.64%
AMAT250321C001400002024-03-19 10:26AM EDT2025-03-2169.6075.4576.900.00-6650.85%
AMAT260116C001400002024-02-16 1:26PM EDT2026-01-1683.5577.6079.850.00-14941.84%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AMAT240405P001400002024-03-27 10:27AM EDT2024-04-050.310.001.270.00-55150.88%
AMAT240412P001400002024-03-11 11:23AM EDT2024-04-120.110.000.050.00--5870.31%
AMAT240419P001400002024-03-26 11:22AM EDT2024-04-190.040.010.310.00-1143872.66%
AMAT240517P001400002024-03-21 1:32PM EDT2024-05-170.180.100.230.00-2111950.78%
AMAT240621P001400002024-03-21 2:35PM EDT2024-06-210.450.400.490.00-12,56744.14%
AMAT240719P001400002024-03-22 2:41PM EDT2024-07-190.610.640.720.00-222141.13%
AMAT240920P001400002024-03-26 12:13PM EDT2024-09-201.441.431.640.00-174739.43%
AMAT241018P001400002024-03-28 12:46PM EDT2024-10-182.001.882.10-0.70-25.93%16538.98%
AMAT241115P001400002024-02-27 3:55PM EDT2024-11-153.502.502.660.00-1238.95%
AMAT241220P001400002024-03-28 10:17AM EDT2024-12-203.383.053.40+0.28+9.03%302438.98%
AMAT250117P001400002024-03-26 11:31AM EDT2025-01-173.603.603.700.00-111,63438.04%
AMAT250321P001400002024-03-25 9:45AM EDT2025-03-214.634.654.850.00-1237.67%
AMAT250620P001400002024-03-25 2:33PM EDT2025-06-205.506.057.350.00-112139.04%
AMAT260116P001400002024-03-28 2:40PM EDT2026-01-169.409.009.45+1.00+11.90%124535.62%