Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 157.05 | 158.50 | 0.00 | - | 1 | 3 | 108.01% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 85.00 | 126.31 | 109.30 | 110.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-05-08 2:34PM EDT | 100.00 | 107.60 | 122.05 | 123.70 | 0.00 | - | 2 | 12 | 0.00% |
| AMAT240920C00105000 | 2024-06-12 10:23AM EDT | 105.00 | 133.25 | 132.45 | 133.95 | 0.00 | - | 4 | 18 | 89.84% |
| AMAT240920C00110000 | 2024-05-21 9:48AM EDT | 110.00 | 107.40 | 127.55 | 129.00 | 0.00 | - | 2 | 6 | 86.28% |
| AMAT240920C00115000 | 2024-06-13 9:30AM EDT | 115.00 | 120.54 | 122.60 | 124.05 | 0.00 | - | 1 | 7 | 82.47% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 102.10 | 103.25 | 0.00 | - | 7 | 7 | 0.00% |
| AMAT240920C00125000 | 2024-06-13 12:23PM EDT | 125.00 | 112.00 | 112.80 | 114.30 | 0.00 | - | 1 | 13 | 76.56% |
| AMAT240920C00130000 | 2024-06-05 11:10AM EDT | 130.00 | 94.51 | 107.90 | 109.40 | 0.00 | - | 1 | 32 | 73.49% |
| AMAT240920C00135000 | 2024-06-05 2:09PM EDT | 135.00 | 90.63 | 103.00 | 104.50 | 0.00 | - | 1 | 17 | 70.45% |
| AMAT240920C00140000 | 2024-05-24 10:27AM EDT | 140.00 | 84.99 | 98.10 | 99.60 | 0.00 | - | 1 | 50 | 67.43% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 77.25 | 93.25 | 94.75 | 0.00 | - | 1 | 68 | 64.84% |
| AMAT240920C00150000 | 2024-06-05 9:30AM EDT | 150.00 | 72.45 | 88.35 | 89.85 | 0.00 | - | 1 | 57 | 61.87% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 155.00 | 68.63 | 83.60 | 84.95 | 0.00 | - | 4 | 144 | 59.40% |
| AMAT240920C00160000 | 2024-06-12 3:06PM EDT | 160.00 | 79.85 | 78.65 | 80.25 | 0.00 | - | 7 | 76 | 56.90% |
| AMAT240920C00165000 | 2024-06-12 12:17PM EDT | 165.00 | 74.35 | 74.00 | 75.45 | 0.00 | - | 11 | 699 | 54.90% |
| AMAT240920C00170000 | 2024-06-13 1:37PM EDT | 170.00 | 69.00 | 69.25 | 70.60 | 0.00 | - | 2 | 67 | 52.41% |
| AMAT240920C00175000 | 2024-06-12 3:08PM EDT | 175.00 | 64.85 | 64.50 | 66.00 | 0.00 | - | 8 | 188 | 50.44% |
| AMAT240920C00180000 | 2024-06-12 12:21PM EDT | 180.00 | 60.24 | 60.15 | 61.00 | 0.00 | - | 1 | 282 | 50.13% |
| AMAT240920C00185000 | 2024-06-11 9:39AM EDT | 185.00 | 46.80 | 55.50 | 56.45 | 0.00 | - | 1 | 105 | 48.26% |
| AMAT240920C00190000 | 2024-06-10 12:44PM EDT | 190.00 | 44.25 | 51.10 | 52.05 | 0.00 | - | 5 | 188 | 46.74% |
| AMAT240920C00195000 | 2024-06-12 10:30AM EDT | 195.00 | 47.00 | 47.10 | 47.55 | 0.00 | - | 11 | 265 | 44.67% |
| AMAT240920C00200000 | 2024-06-13 1:12PM EDT | 200.00 | 43.70 | 42.90 | 43.70 | +1.26 | +2.97% | 13 | 381 | 44.37% |
| AMAT240920C00210000 | 2024-06-14 3:00PM EDT | 210.00 | 35.20 | 34.15 | 36.20 | -0.38 | -1.07% | 3 | 1,476 | 43.03% |
| AMAT240920C00220000 | 2024-06-14 3:54PM EDT | 220.00 | 27.87 | 28.15 | 28.60 | +0.98 | +3.64% | 17 | 1,255 | 40.04% |
| AMAT240920C00230000 | 2024-06-14 3:57PM EDT | 230.00 | 22.20 | 22.05 | 22.90 | +0.19 | +0.86% | 26 | 1,185 | 39.80% |
| AMAT240920C00240000 | 2024-06-14 2:55PM EDT | 240.00 | 17.60 | 16.90 | 17.15 | +0.99 | +5.96% | 69 | 1,679 | 37.78% |
| AMAT240920C00250000 | 2024-06-14 1:21PM EDT | 250.00 | 12.95 | 12.70 | 12.90 | +0.50 | +4.02% | 23 | 736 | 37.16% |
| AMAT240920C00260000 | 2024-06-14 1:54PM EDT | 260.00 | 9.78 | 9.30 | 9.60 | +1.08 | +12.41% | 11 | 767 | 36.88% |
| AMAT240920C00270000 | 2024-06-14 2:57PM EDT | 270.00 | 7.10 | 6.75 | 6.95 | +0.40 | +5.97% | 185 | 2,050 | 36.49% |
| AMAT240920C00280000 | 2024-06-14 1:54PM EDT | 280.00 | 5.13 | 4.85 | 5.00 | +0.63 | +14.00% | 3 | 352 | 36.35% |
| AMAT240920C00290000 | 2024-06-14 1:24PM EDT | 290.00 | 3.50 | 3.40 | 3.55 | +0.25 | +7.69% | 1 | 754 | 36.26% |
| AMAT240920C00300000 | 2024-06-14 1:12PM EDT | 300.00 | 2.50 | 2.38 | 2.49 | +0.42 | +20.19% | 2 | 556 | 36.19% |
| AMAT240920C00310000 | 2024-06-12 2:44PM EDT | 310.00 | 1.60 | 1.62 | 1.88 | 0.00 | - | 5 | 1,874 | 36.90% |
| AMAT240920C00320000 | 2024-06-10 12:17PM EDT | 320.00 | 0.73 | 1.09 | 1.22 | 0.00 | - | 30 | 169 | 36.34% |
| AMAT240920C00330000 | 2024-06-10 11:01AM EDT | 330.00 | 0.43 | 0.52 | 1.20 | 0.00 | - | 1 | 54 | 39.01% |
| AMAT240920C00340000 | 2024-06-13 2:50PM EDT | 340.00 | 0.48 | 0.48 | 0.58 | 0.00 | - | 5 | 81 | 36.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 7 | 36 | 96.39% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 101.07% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| AMAT240920P00085000 | 2024-06-13 9:30AM EDT | 85.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | 10 | 25 | 83.79% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 2 | 123 | 79.69% |
| AMAT240920P00095000 | 2024-06-03 11:06AM EDT | 95.00 | 0.10 | 0.02 | 0.38 | 0.00 | - | 3 | 43 | 75.98% |
| AMAT240920P00100000 | 2024-06-10 1:57PM EDT | 100.00 | 0.07 | 0.05 | 0.39 | 0.00 | - | 1 | 242 | 72.95% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.01 | 0.30 | 0.00 | - | 1 | 47 | 66.11% |
| AMAT240920P00110000 | 2024-06-06 10:43AM EDT | 110.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 3 | 91 | 64.65% |
| AMAT240920P00115000 | 2024-05-20 10:22AM EDT | 115.00 | 0.30 | 0.05 | 0.41 | 0.00 | - | 1 | 236 | 62.31% |
| AMAT240920P00120000 | 2024-05-29 12:08PM EDT | 120.00 | 0.19 | 0.00 | 0.42 | 0.00 | - | 1 | 329 | 58.20% |
| AMAT240920P00125000 | 2024-05-23 1:51PM EDT | 125.00 | 0.20 | 0.06 | 0.43 | 0.00 | - | 3 | 222 | 56.20% |
| AMAT240920P00130000 | 2024-06-05 10:45AM EDT | 130.00 | 0.20 | 0.07 | 0.45 | 0.00 | - | 1 | 337 | 53.52% |
| AMAT240920P00135000 | 2024-06-13 9:49AM EDT | 135.00 | 0.25 | 0.15 | 0.40 | 0.00 | - | 1 | 626 | 50.88% |
| AMAT240920P00140000 | 2024-06-10 12:33PM EDT | 140.00 | 0.27 | 0.10 | 0.52 | 0.00 | - | 1 | 1,169 | 52.93% |
| AMAT240920P00145000 | 2024-06-03 2:27PM EDT | 145.00 | 0.57 | 0.17 | 0.27 | 0.00 | - | 4 | 851 | 44.97% |
| AMAT240920P00150000 | 2024-06-14 3:58PM EDT | 150.00 | 0.29 | 0.23 | 0.30 | +0.02 | +7.41% | 1 | 1,367 | 42.85% |
| AMAT240920P00155000 | 2024-06-10 11:16AM EDT | 155.00 | 0.50 | 0.29 | 0.39 | 0.00 | - | 2 | 143 | 41.82% |
| AMAT240920P00160000 | 2024-06-11 2:55PM EDT | 160.00 | 0.55 | 0.39 | 0.49 | 0.00 | - | 2 | 690 | 40.60% |
| AMAT240920P00165000 | 2024-06-13 9:55AM EDT | 165.00 | 0.56 | 0.51 | 0.62 | 0.00 | - | 1 | 153 | 39.50% |
| AMAT240920P00170000 | 2024-06-12 2:10PM EDT | 170.00 | 0.69 | 0.68 | 0.79 | 0.00 | - | 12 | 308 | 38.48% |
| AMAT240920P00175000 | 2024-06-13 9:55AM EDT | 175.00 | 0.95 | 0.90 | 1.01 | 0.00 | - | 1 | 327 | 37.55% |
| AMAT240920P00180000 | 2024-06-14 2:33PM EDT | 180.00 | 1.22 | 1.20 | 1.26 | 0.00 | - | 3 | 364 | 36.49% |
| AMAT240920P00185000 | 2024-06-13 2:47PM EDT | 185.00 | 1.54 | 1.57 | 1.83 | 0.00 | - | 5 | 393 | 36.89% |
| AMAT240920P00190000 | 2024-06-14 10:00AM EDT | 190.00 | 2.27 | 1.95 | 2.13 | +0.19 | +9.13% | 7 | 602 | 35.30% |
| AMAT240920P00195000 | 2024-06-14 3:43PM EDT | 195.00 | 2.70 | 2.65 | 2.76 | +0.12 | +4.65% | 8 | 972 | 34.86% |
| AMAT240920P00200000 | 2024-06-14 3:43PM EDT | 200.00 | 3.45 | 3.40 | 3.55 | -0.05 | -1.43% | 11 | 1,047 | 34.49% |
| AMAT240920P00210000 | 2024-06-14 3:38PM EDT | 210.00 | 5.45 | 5.40 | 5.60 | +0.10 | +1.87% | 3 | 857 | 33.66% |
| AMAT240920P00220000 | 2024-06-14 3:34PM EDT | 220.00 | 8.28 | 8.35 | 8.55 | +0.08 | +0.98% | 33 | 629 | 33.11% |
| AMAT240920P00230000 | 2024-06-14 3:05PM EDT | 230.00 | 11.96 | 12.15 | 12.35 | +0.16 | +1.36% | 25 | 282 | 32.39% |
| AMAT240920P00240000 | 2024-06-14 2:58PM EDT | 240.00 | 16.60 | 16.90 | 17.15 | -0.75 | -4.32% | 14 | 31 | 31.72% |
| AMAT240920P00250000 | 2024-06-14 2:48PM EDT | 250.00 | 22.40 | 22.60 | 22.90 | +0.20 | +0.90% | 5 | 17 | 30.96% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 280.00 | 73.97 | 43.45 | 45.20 | 0.00 | - | 1 | 1 | 27.67% |
© 2024 Yahoo. All rights reserved.