Australia markets open in 3 hours 53 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
197.91+3.92 (+2.02%)
At close: 04:00PM EDT
197.91 0.00 (0.00%)
After hours: 04:05PM EDT
In the money
Show:ListStraddle
Strike:200.00
Callsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240503C002000002024-05-02 3:39PM EDT2024-05-030.880.650.74+0.28+46.67%80355026.71%
AMAT240510C002000002024-05-02 3:44PM EDT2024-05-102.972.852.90+0.68+29.69%16124630.93%
AMAT240517C002000002024-05-02 3:45PM EDT2024-05-176.656.556.85+0.90+15.65%2191,64147.26%
AMAT240524C002000002024-05-02 2:25PM EDT2024-05-247.857.557.75-0.95-10.80%614243.96%
AMAT240531C002000002024-05-02 2:24PM EDT2024-05-318.388.358.55-0.02-0.24%93242.03%
AMAT240607C002000002024-05-02 2:01PM EDT2024-06-079.079.109.30-0.23-2.47%191240.83%
AMAT240621C002000002024-05-02 3:11PM EDT2024-06-2111.0910.5510.70+1.59+16.74%1341,72639.52%
AMAT240719C002000002024-05-02 2:11PM EDT2024-07-1913.3513.3513.50-0.05-0.37%6959139.37%
AMAT240920C002000002024-05-02 2:47PM EDT2024-09-2019.1018.5519.00-1.15-5.68%2243740.56%
AMAT241018C002000002024-05-02 2:42PM EDT2024-10-1821.0020.1021.10-1.20-5.41%29240.98%
AMAT241115C002000002024-04-19 12:00PM EDT2024-11-1520.4022.3023.650.00-44742.38%
AMAT241220C002000002024-05-02 11:01AM EDT2024-12-2024.4024.6525.15+0.45+1.88%116841.47%
AMAT250117C002000002024-05-01 11:46AM EDT2025-01-1725.2025.7527.500.00-693742.73%
AMAT250321C002000002024-05-02 2:23PM EDT2025-03-2130.0029.2531.300.00-113143.53%
AMAT250620C002000002024-04-25 12:21PM EDT2025-06-2034.3033.6036.750.00-54545.07%
AMAT260116C002000002024-05-01 12:18PM EDT2026-01-1641.5041.7544.750.00-134144.70%
Putsfor3 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AMAT240503P002000002024-05-02 3:13PM EDT2024-05-033.053.353.60-3.25-51.59%6248141.07%
AMAT240510P002000002024-05-02 3:00PM EDT2024-05-105.355.355.50-2.40-32.88%5436035.11%
AMAT240517P002000002024-05-02 3:18PM EDT2024-05-178.758.809.05-2.47-22.01%1431,49347.94%
AMAT240524P002000002024-05-02 3:21PM EDT2024-05-249.8010.1010.25-2.80-22.22%107546.04%
AMAT240531P002000002024-05-02 2:17PM EDT2024-05-3110.7410.6510.90-0.56-4.96%33143.19%
AMAT240607P002000002024-05-01 11:07AM EDT2024-06-0712.9011.2511.450.00-5741.08%
AMAT240621P002000002024-05-02 1:29PM EDT2024-06-2112.5512.3512.55+1.42+12.76%71,16738.72%
AMAT240719P002000002024-05-02 2:25PM EDT2024-07-1914.4514.4514.65+1.00+7.43%4779336.83%
AMAT240920P002000002024-05-02 3:08PM EDT2024-09-2018.0818.3518.65-1.67-8.46%1171335.60%
AMAT241018P002000002024-04-30 2:08PM EDT2024-10-1819.6519.6019.85+1.55+8.56%28134.77%
AMAT241115P002000002024-04-26 10:18AM EDT2024-11-1521.3021.2521.55+2.25+11.81%210435.16%
AMAT241220P002000002024-05-02 10:15AM EDT2024-12-2023.7022.5022.80+3.17+15.44%22934.40%
AMAT250117P002000002024-05-02 10:16AM EDT2025-01-1724.6023.4523.75+3.70+17.70%450133.93%
AMAT250321P002000002024-04-22 10:09AM EDT2025-03-2129.3523.9526.250.00-4011433.84%
AMAT250620P002000002024-04-30 1:49PM EDT2025-06-2026.8726.7530.550.00-116935.07%
AMAT260116P002000002024-04-30 2:32PM EDT2026-01-1633.4731.7034.80+1.71+5.38%5010632.76%