Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 93.42 | 84.60 | 86.15 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.28 | 59.60 | 60.95 | 0.00 | - | 9 | 9 | 0.00% |
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.60 | 54.50 | 56.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 48.95 | 50.95 | 0.00 | - | - | 1 | 0.00% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 44.65 | 46.25 | 0.00 | - | - | 0 | 0.00% |
| AMAT240503C00167500 | 2024-04-26 12:37PM EDT | 167.50 | 35.63 | 26.60 | 29.40 | 0.00 | - | 10 | 10 | 114.45% |
| AMAT240503C00170000 | 2024-05-02 10:35AM EDT | 170.00 | 25.84 | 24.65 | 26.30 | -6.69 | -20.57% | 2 | 31 | 0.00% |
| AMAT240503C00172500 | 2024-05-02 9:47AM EDT | 172.50 | 24.40 | 22.45 | 23.70 | -5.80 | -19.21% | 1 | 26 | 0.00% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 18.70 | 21.30 | 0.00 | - | 3 | 11 | 0.00% |
| AMAT240503C00177500 | 2024-04-26 3:23PM EDT | 177.50 | 26.60 | 17.00 | 18.10 | 0.00 | - | 7 | 28 | 0.00% |
| AMAT240503C00180000 | 2024-05-01 12:14PM EDT | 180.00 | 14.15 | 15.20 | 15.85 | 0.00 | - | 4 | 61 | 0.00% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 12.10 | 13.30 | 0.00 | - | 17 | 23 | 0.00% |
| AMAT240503C00185000 | 2024-05-01 9:38AM EDT | 185.00 | 10.60 | 10.15 | 10.85 | 0.00 | - | 1 | 33 | 0.00% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 7.95 | 8.65 | 0.00 | - | 15 | 28 | 0.00% |
| AMAT240503C00190000 | 2024-05-02 10:54AM EDT | 190.00 | 5.70 | 5.35 | 6.15 | +0.45 | +8.57% | 2 | 339 | 0.00% |
| AMAT240503C00192500 | 2024-05-02 10:32AM EDT | 192.50 | 4.20 | 3.65 | 3.85 | +0.90 | +27.27% | 3 | 218 | 0.00% |
| AMAT240503C00195000 | 2024-05-02 10:47AM EDT | 195.00 | 2.25 | 2.18 | 2.28 | +0.16 | +7.66% | 327 | 288 | 21.19% |
| AMAT240503C00197500 | 2024-05-02 10:56AM EDT | 197.50 | 1.12 | 1.09 | 1.14 | -0.60 | -32.09% | 164 | 292 | 25.66% |
| AMAT240503C00200000 | 2024-05-02 10:37AM EDT | 200.00 | 0.61 | 0.53 | 0.58 | +0.01 | +1.67% | 142 | 550 | 29.88% |
| AMAT240503C00202500 | 2024-05-02 10:32AM EDT | 202.50 | 0.28 | 0.21 | 0.26 | -0.01 | -3.45% | 1,093 | 581 | 32.23% |
| AMAT240503C00205000 | 2024-05-02 10:49AM EDT | 205.00 | 0.11 | 0.08 | 0.11 | -0.01 | -8.33% | 64 | 945 | 34.18% |
| AMAT240503C00207500 | 2024-05-02 10:50AM EDT | 207.50 | 0.04 | 0.03 | 0.05 | -0.09 | -69.23% | 51 | 380 | 36.52% |
| AMAT240503C00210000 | 2024-05-02 10:12AM EDT | 210.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 36 | 911 | 40.23% |
| AMAT240503C00212500 | 2024-05-02 10:10AM EDT | 212.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 81 | 885 | 46.48% |
| AMAT240503C00215000 | 2024-05-02 10:28AM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 3,901 | 50.00% |
| AMAT240503C00217500 | 2024-05-01 2:59PM EDT | 217.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 228 | 53.91% |
| AMAT240503C00220000 | 2024-05-02 9:57AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 248 | 53.13% |
| AMAT240503C00222500 | 2024-05-01 2:40PM EDT | 222.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 118 | 64.06% |
| AMAT240503C00225000 | 2024-05-01 9:35AM EDT | 225.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 236 | 76.56% |
| AMAT240503C00227500 | 2024-04-29 11:19AM EDT | 227.50 | 0.04 | 0.00 | 0.43 | 0.00 | - | 1 | 19 | 106.64% |
| AMAT240503C00230000 | 2024-05-01 2:37PM EDT | 230.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 130 | 79.69% |
| AMAT240503C00232500 | 2024-04-26 9:55AM EDT | 232.50 | 0.03 | 0.00 | 0.43 | 0.00 | - | 3 | 0 | 119.53% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 86 | 126.56% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 0.42 | 0.00 | - | 1 | 19 | 137.31% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 2 | 23 | 149.41% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 30 | 144.92% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 175.59% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 5 | 21 | 186.33% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 161.72% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | - | 1 | 279.49% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 218.75% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 2024-04-26 11:10AM EDT | 110.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 5 | 5 | 335.94% |
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 140.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 8 | 207.81% |
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 145.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 12 | 210.55% |
| AMAT240503P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 50.00% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 178 | 184 | 127.34% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 3 | 29 | 107.03% |
| AMAT240503P00162500 | 2024-04-25 10:41AM EDT | 162.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 35 | 102.34% |
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 30 | 80 | 96.88% |
| AMAT240503P00167500 | 2024-05-01 1:42PM EDT | 167.50 | 0.11 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 99.80% |
| AMAT240503P00170000 | 2024-05-02 9:53AM EDT | 170.00 | 0.01 | 0.00 | 0.50 | -0.15 | -93.75% | 10 | 123 | 113.09% |
| AMAT240503P00172500 | 2024-05-01 1:43PM EDT | 172.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 99 | 103.71% |
| AMAT240503P00175000 | 2024-05-02 9:38AM EDT | 175.00 | 0.02 | 0.02 | 0.24 | -0.01 | -33.33% | 7 | 423 | 83.59% |
| AMAT240503P00177500 | 2024-05-01 3:00PM EDT | 177.50 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 1 | 205 | 58.59% |
| AMAT240503P00180000 | 2024-05-01 3:26PM EDT | 180.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 76 | 659 | 54.30% |
| AMAT240503P00182500 | 2024-05-01 3:59PM EDT | 182.50 | 0.11 | 0.03 | 0.07 | 0.00 | - | 48 | 248 | 51.95% |
| AMAT240503P00185000 | 2024-05-01 3:56PM EDT | 185.00 | 0.22 | 0.07 | 0.10 | 0.00 | - | 63 | 256 | 46.68% |
| AMAT240503P00187500 | 2024-05-02 9:31AM EDT | 187.50 | 0.19 | 0.15 | 0.19 | -0.29 | -60.42% | 6 | 504 | 43.75% |
| AMAT240503P00190000 | 2024-05-02 10:38AM EDT | 190.00 | 0.38 | 0.39 | 0.42 | -0.56 | -59.57% | 33 | 1,195 | 42.77% |
| AMAT240503P00192500 | 2024-05-02 10:38AM EDT | 192.50 | 0.82 | 0.91 | 0.95 | -0.38 | -31.67% | 69 | 1,233 | 43.85% |
| AMAT240503P00195000 | 2024-05-02 10:55AM EDT | 195.00 | 1.97 | 1.85 | 1.93 | -0.98 | -33.22% | 34 | 746 | 46.83% |
| AMAT240503P00197500 | 2024-05-02 10:33AM EDT | 197.50 | 3.04 | 3.10 | 3.20 | -1.26 | -29.30% | 23 | 588 | 48.07% |
| AMAT240503P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 4.95 | 4.70 | 6.55 | -1.35 | -21.43% | 24 | 481 | 64.31% |
| AMAT240503P00202500 | 2024-05-02 10:48AM EDT | 202.50 | 7.22 | 7.25 | 7.65 | -0.26 | -3.48% | 416 | 789 | 66.26% |
| AMAT240503P00205000 | 2024-05-02 9:51AM EDT | 205.00 | 9.99 | 9.15 | 10.25 | +4.44 | +80.00% | 5 | 161 | 73.83% |
| AMAT240503P00207500 | 2024-05-01 3:24PM EDT | 207.50 | 7.85 | 11.95 | 13.10 | 0.00 | - | 12 | 19 | 93.16% |
| AMAT240503P00210000 | 2024-05-01 2:54PM EDT | 210.00 | 10.93 | 14.50 | 16.10 | 0.00 | - | 10 | 24 | 111.08% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 16.70 | 17.60 | 0.00 | - | 4 | 1 | 106.01% |
| AMAT240503P00215000 | 2024-05-01 2:40PM EDT | 215.00 | 17.25 | 19.40 | 20.25 | 0.00 | - | 1 | 27 | 120.90% |
| AMAT240503P00217500 | 2024-04-30 11:16AM EDT | 217.50 | 15.25 | 21.90 | 22.75 | 0.00 | - | 5 | 0 | 130.81% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 24.45 | 26.05 | 0.00 | - | 4 | 0 | 152.20% |
| AMAT240503P00225000 | 2024-03-27 9:30AM EDT | 225.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 230.00 | 26.57 | 32.80 | 35.60 | 0.00 | - | - | 0 | 153.32% |
© 2024 Yahoo. All rights reserved.