Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117C00037500 | 2024-05-22 2:25PM EDT | 37.50 | 180.10 | 196.35 | 200.50 | 0.00 | - | 6 | 34 | 474.76% |
| AMAT250117C00040000 | 2024-06-03 10:04AM EDT | 40.00 | 174.54 | 200.60 | 204.55 | 0.00 | - | 100 | 0 | 577.30% |
| AMAT250117C00042500 | 2023-08-11 1:51PM EDT | 42.50 | 98.27 | 105.70 | 108.60 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00045000 | 2023-12-14 1:59PM EDT | 45.00 | 118.12 | 105.05 | 108.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00050000 | 2023-12-27 4:44PM EDT | 50.00 | 115.20 | 116.00 | 120.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT250117C00055000 | 2023-10-17 3:20PM EDT | 55.00 | 89.57 | 100.00 | 104.50 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250117C00060000 | 2024-02-14 4:48PM EDT | 60.00 | 128.00 | 138.00 | 143.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT250117C00065000 | 2024-04-17 10:26AM EDT | 65.00 | 136.95 | 146.70 | 149.90 | 0.00 | - | 1 | 65 | 146.35% |
| AMAT250117C00070000 | 2024-07-18 12:29PM EDT | 70.00 | 147.02 | 135.60 | 139.50 | 0.00 | - | 1 | 79 | 88.04% |
| AMAT250117C00072500 | 2023-08-11 11:39AM EDT | 72.50 | 73.35 | 79.80 | 81.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00075000 | 2024-05-30 10:46AM EDT | 75.00 | 143.51 | 160.35 | 164.70 | 0.00 | - | 1 | 94 | 252.19% |
| AMAT250117C00077500 | 2023-07-24 11:30AM EDT | 77.50 | 66.87 | 77.00 | 78.25 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT250117C00080000 | 2024-07-25 9:35AM EDT | 80.00 | 125.10 | 126.00 | 129.95 | 0.00 | - | 3 | 150 | 83.25% |
| AMAT250117C00082500 | 2023-10-24 2:44PM EDT | 82.50 | 59.75 | 70.85 | 74.30 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT250117C00085000 | 2024-07-08 11:21AM EDT | 85.00 | 163.50 | 121.55 | 125.45 | 0.00 | - | 5 | 104 | 83.65% |
| AMAT250117C00087500 | 2024-05-16 11:27AM EDT | 87.50 | 131.93 | 150.85 | 152.90 | 0.00 | - | 1 | 25 | 225.89% |
| AMAT250117C00090000 | 2024-06-13 12:40PM EDT | 90.00 | 148.30 | 153.55 | 157.05 | 0.00 | - | 1 | 52 | 244.59% |
| AMAT250117C00092500 | 2024-02-20 1:16PM EDT | 92.50 | 98.31 | 120.10 | 123.20 | 0.00 | - | 1 | 14 | 110.67% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 118.55 | 115.95 | 118.20 | 0.00 | - | 1 | 211 | 97.21% |
| AMAT250117C00097500 | 2024-07-01 1:42PM EDT | 97.50 | 141.90 | 109.05 | 113.45 | 0.00 | - | 1 | 27 | 74.15% |
| AMAT250117C00100000 | 2024-07-24 1:00PM EDT | 100.00 | 110.82 | 106.75 | 110.85 | 0.00 | - | 1 | 591 | 72.36% |
| AMAT250117C00105000 | 2024-06-14 3:30PM EDT | 105.00 | 135.88 | 139.05 | 142.00 | 0.00 | - | 8 | 48 | 209.22% |
| AMAT250117C00110000 | 2024-06-26 12:29PM EDT | 110.00 | 126.35 | 97.00 | 101.15 | 0.00 | - | 10 | 107 | 65.98% |
| AMAT250117C00115000 | 2024-06-21 1:40PM EDT | 115.00 | 123.98 | 96.00 | 100.30 | 0.00 | - | 3 | 211 | 81.91% |
| AMAT250117C00120000 | 2024-07-18 1:49PM EDT | 120.00 | 100.57 | 87.75 | 91.75 | 0.00 | - | 3 | 444 | 62.04% |
| AMAT250117C00125000 | 2024-07-23 11:04AM EDT | 125.00 | 99.00 | 83.15 | 87.10 | 0.00 | - | 1 | 126 | 60.10% |
| AMAT250117C00130000 | 2024-07-24 10:15AM EDT | 130.00 | 87.00 | 79.65 | 82.15 | 0.00 | - | 1 | 360 | 59.75% |
| AMAT250117C00135000 | 2024-07-25 2:24PM EDT | 135.00 | 75.60 | 75.40 | 77.30 | 0.00 | - | 2 | 1,987 | 57.78% |
| AMAT250117C00140000 | 2024-07-26 9:36AM EDT | 140.00 | 70.80 | 71.00 | 72.70 | -10.20 | -12.59% | 4 | 1,337 | 55.88% |
| AMAT250117C00145000 | 2024-07-25 10:20AM EDT | 145.00 | 66.40 | 66.60 | 68.35 | +1.96 | +3.04% | 1 | 959 | 54.29% |
| AMAT250117C00150000 | 2024-07-25 3:00PM EDT | 150.00 | 62.00 | 61.30 | 64.35 | 0.00 | - | 1 | 638 | 51.69% |
| AMAT250117C00155000 | 2024-07-22 10:59AM EDT | 155.00 | 70.75 | 58.25 | 59.65 | 0.00 | - | 2 | 478 | 51.31% |
| AMAT250117C00160000 | 2024-07-25 10:07AM EDT | 160.00 | 52.20 | 54.40 | 55.45 | 0.00 | - | 2 | 1,070 | 50.20% |
| AMAT250117C00165000 | 2024-07-25 10:04AM EDT | 165.00 | 47.91 | 50.50 | 51.90 | 0.00 | - | 2 | 1,133 | 51.32% |
| AMAT250117C00170000 | 2024-07-24 9:42AM EDT | 170.00 | 54.32 | 46.75 | 48.65 | 0.00 | - | 1 | 574 | 51.42% |
| AMAT250117C00175000 | 2024-07-24 10:56AM EDT | 175.00 | 48.05 | 42.90 | 44.85 | 0.00 | - | 5 | 756 | 50.00% |
| AMAT250117C00180000 | 2024-07-26 3:31PM EDT | 180.00 | 39.70 | 39.65 | 41.40 | -1.90 | -4.57% | 1 | 1,486 | 49.11% |
| AMAT250117C00185000 | 2024-07-24 2:51PM EDT | 185.00 | 37.92 | 36.30 | 38.20 | 0.00 | - | 1 | 365 | 48.48% |
| AMAT250117C00190000 | 2024-07-26 3:54PM EDT | 190.00 | 32.51 | 33.45 | 34.95 | -11.21 | -25.64% | 15 | 1,079 | 47.50% |
| AMAT250117C00195000 | 2024-07-24 3:07PM EDT | 195.00 | 31.46 | 30.35 | 32.00 | 0.00 | - | 1 | 738 | 46.85% |
| AMAT250117C00200000 | 2024-07-26 3:15PM EDT | 200.00 | 27.50 | 27.85 | 29.25 | +1.80 | +7.00% | 16 | 789 | 46.30% |
| AMAT250117C00210000 | 2024-07-26 2:52PM EDT | 210.00 | 23.05 | 22.90 | 24.05 | +0.05 | +0.22% | 8 | 653 | 44.99% |
| AMAT250117C00220000 | 2024-07-26 2:54PM EDT | 220.00 | 18.45 | 18.75 | 19.15 | +0.45 | +2.50% | 20 | 1,466 | 43.19% |
| AMAT250117C00230000 | 2024-07-26 12:00PM EDT | 230.00 | 14.69 | 15.15 | 15.50 | -0.06 | -0.41% | 3 | 548 | 42.59% |
| AMAT250117C00240000 | 2024-07-26 9:43AM EDT | 240.00 | 12.03 | 12.15 | 12.45 | +1.03 | +9.36% | 2 | 1,117 | 42.10% |
| AMAT250117C00250000 | 2024-07-26 3:58PM EDT | 250.00 | 9.62 | 9.60 | 9.95 | -0.08 | -0.82% | 27 | 1,540 | 41.75% |
| AMAT250117C00260000 | 2024-07-26 3:00PM EDT | 260.00 | 7.45 | 7.55 | 7.85 | -0.52 | -6.52% | 6 | 913 | 41.33% |
| AMAT250117C00270000 | 2024-07-25 3:09PM EDT | 270.00 | 5.70 | 5.90 | 6.15 | -0.10 | -1.72% | 2 | 545 | 40.98% |
| AMAT250117C00280000 | 2024-07-26 12:00PM EDT | 280.00 | 4.42 | 4.55 | 4.80 | -0.43 | -8.87% | 3 | 1,065 | 40.70% |
| AMAT250117C00290000 | 2024-07-25 12:00PM EDT | 290.00 | 3.65 | 3.55 | 3.75 | 0.00 | - | 3 | 500 | 40.54% |
| AMAT250117C00300000 | 2024-07-26 10:44AM EDT | 300.00 | 2.55 | 2.54 | 3.45 | -0.35 | -12.07% | 48 | 1,130 | 42.24% |
| AMAT250117C00310000 | 2024-07-25 9:30AM EDT | 310.00 | 2.46 | 1.90 | 2.63 | 0.00 | - | 8 | 207 | 41.75% |
| AMAT250117C00320000 | 2024-07-22 2:44PM EDT | 320.00 | 1.66 | 1.40 | 1.72 | -1.44 | -46.45% | 8 | 130 | 40.03% |
| AMAT250117C00330000 | 2024-07-26 3:18PM EDT | 330.00 | 1.18 | 1.20 | 1.33 | -0.07 | -5.60% | 2 | 438 | 39.97% |
| AMAT250117C00340000 | 2024-07-26 12:33PM EDT | 340.00 | 1.02 | 0.90 | 1.03 | -0.18 | -15.00% | 1 | 216 | 39.94% |
| AMAT250117C00350000 | 2024-07-26 12:37PM EDT | 350.00 | 0.77 | 0.67 | 0.75 | +0.05 | +6.94% | 1 | 365 | 39.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00037500 | 2024-06-27 3:24PM EDT | 37.50 | 0.02 | 0.00 | 1.31 | 0.00 | - | 82 | 256 | 125.20% |
| AMAT250117P00040000 | 2024-05-08 12:30PM EDT | 40.00 | 0.10 | 0.00 | 0.46 | 0.00 | - | 1 | 102 | 103.32% |
| AMAT250117P00042500 | 2024-03-25 1:48PM EDT | 42.50 | 0.26 | 0.02 | 0.61 | 0.00 | - | 1 | 179 | 103.91% |
| AMAT250117P00045000 | 2024-05-13 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 50.00% |
| AMAT250117P00047500 | 2024-04-26 2:51PM EDT | 47.50 | 0.09 | 0.00 | 0.45 | 0.00 | - | 2 | 23 | 92.38% |
| AMAT250117P00050000 | 2024-07-08 3:02PM EDT | 50.00 | 0.11 | 0.00 | 1.34 | 0.00 | - | 15 | 2,712 | 104.79% |
| AMAT250117P00055000 | 2024-05-01 2:06PM EDT | 55.00 | 0.19 | 0.04 | 0.49 | 0.00 | - | 2 | 69 | 85.30% |
| AMAT250117P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 0.07 | 0.00 | 0.31 | 0.00 | - | 1 | 211 | 74.61% |
| AMAT250117P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 2 | 233 | 72.90% |
| AMAT250117P00067500 | 2024-05-02 3:20PM EDT | 67.50 | 0.21 | 0.02 | 0.54 | 0.00 | - | 2 | 20 | 73.19% |
| AMAT250117P00070000 | 2024-06-20 3:21PM EDT | 70.00 | 0.10 | 0.04 | 1.79 | 0.00 | - | 1 | 241 | 85.45% |
| AMAT250117P00072500 | 2024-07-17 10:06AM EDT | 72.50 | 0.10 | 0.01 | 0.40 | 0.00 | - | 1 | 132 | 65.92% |
| AMAT250117P00075000 | 2024-05-02 3:53PM EDT | 75.00 | 0.29 | 0.07 | 0.40 | 0.00 | - | 2 | 229 | 65.14% |
| AMAT250117P00077500 | 2024-06-24 9:30AM EDT | 77.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 695 | 25.00% |
| AMAT250117P00080000 | 2024-07-09 12:39PM EDT | 80.00 | 0.33 | 0.07 | 0.87 | 0.00 | - | 3 | 2,069 | 67.68% |
| AMAT250117P00082500 | 2024-05-23 2:22PM EDT | 82.50 | 0.27 | 0.09 | 0.42 | 0.00 | - | 2 | 257 | 60.01% |
| AMAT250117P00085000 | 2024-06-10 10:26AM EDT | 85.00 | 0.32 | 0.05 | 0.65 | 0.00 | - | 1 | 1,342 | 60.89% |
| AMAT250117P00087500 | 2024-07-01 1:42PM EDT | 87.50 | 0.46 | 0.10 | 1.52 | 0.00 | - | 1 | 189 | 67.65% |
| AMAT250117P00090000 | 2024-07-25 9:30AM EDT | 90.00 | 0.15 | 0.02 | 0.75 | 0.00 | - | 1 | 267 | 58.11% |
| AMAT250117P00092500 | 2024-06-07 3:29PM EDT | 92.50 | 0.27 | 0.01 | 2.13 | 0.00 | - | 2 | 363 | 67.07% |
| AMAT250117P00095000 | 2024-06-07 3:26PM EDT | 95.00 | 0.28 | 0.01 | 2.14 | 0.00 | - | 2 | 301 | 65.14% |
| AMAT250117P00097500 | 2024-06-10 3:14PM EDT | 97.50 | 0.25 | 0.00 | 1.46 | 0.00 | - | 2 | 452 | 58.84% |
| AMAT250117P00100000 | 2024-07-25 10:49AM EDT | 100.00 | 0.42 | 0.33 | 0.44 | 0.00 | - | 1 | 910 | 51.32% |
| AMAT250117P00105000 | 2024-07-24 3:06PM EDT | 105.00 | 0.48 | 0.21 | 0.70 | 0.00 | - | 1 | 706 | 53.22% |
| AMAT250117P00110000 | 2024-07-24 10:01AM EDT | 110.00 | 0.41 | 0.52 | 0.65 | 0.00 | - | 1 | 1,261 | 49.32% |
| AMAT250117P00115000 | 2024-07-24 2:54PM EDT | 115.00 | 0.74 | 0.46 | 1.00 | 0.00 | - | 2 | 789 | 50.12% |
| AMAT250117P00120000 | 2024-07-24 12:38PM EDT | 120.00 | 0.88 | 0.64 | 2.58 | 0.00 | - | 2 | 1,441 | 51.97% |
| AMAT250117P00125000 | 2024-07-25 10:08AM EDT | 125.00 | 1.30 | 1.07 | 1.20 | 0.00 | - | 1 | 2,675 | 45.62% |
| AMAT250117P00130000 | 2024-07-23 3:20PM EDT | 130.00 | 0.88 | 1.14 | 1.68 | 0.00 | - | 1 | 1,430 | 45.96% |
| AMAT250117P00135000 | 2024-07-25 10:08AM EDT | 135.00 | 2.05 | 1.28 | 1.84 | 0.00 | - | 5 | 1,672 | 43.81% |
| AMAT250117P00140000 | 2024-07-24 3:03PM EDT | 140.00 | 2.17 | 2.11 | 2.27 | 0.00 | - | 3 | 1,612 | 43.04% |
| AMAT250117P00145000 | 2024-07-24 3:55PM EDT | 145.00 | 2.80 | 2.64 | 2.79 | 0.00 | - | 13 | 712 | 42.33% |
| AMAT250117P00150000 | 2024-07-26 11:58AM EDT | 150.00 | 3.50 | 3.25 | 3.45 | -0.10 | -2.78% | 1 | 1,843 | 41.83% |
| AMAT250117P00155000 | 2024-07-23 9:36AM EDT | 155.00 | 2.45 | 4.00 | 4.15 | 0.00 | - | 1 | 413 | 41.09% |
| AMAT250117P00160000 | 2024-07-24 10:17AM EDT | 160.00 | 3.80 | 2.97 | 6.70 | 0.00 | - | 2 | 1,401 | 45.45% |
| AMAT250117P00165000 | 2024-07-24 3:36PM EDT | 165.00 | 5.90 | 5.85 | 6.05 | 0.00 | - | 37 | 784 | 40.12% |
| AMAT250117P00170000 | 2024-07-26 12:51PM EDT | 170.00 | 6.85 | 7.00 | 7.20 | -0.65 | -8.67% | 2 | 534 | 39.62% |
| AMAT250117P00175000 | 2024-07-24 10:17AM EDT | 175.00 | 6.62 | 8.25 | 9.50 | 0.00 | - | 7 | 1,014 | 41.43% |
| AMAT250117P00180000 | 2024-07-25 12:23PM EDT | 180.00 | 9.75 | 9.70 | 10.00 | 0.00 | - | 10 | 1,402 | 38.75% |
| AMAT250117P00185000 | 2024-07-25 12:42PM EDT | 185.00 | 11.48 | 11.35 | 11.65 | +0.28 | +2.50% | 30 | 483 | 38.32% |
| AMAT250117P00190000 | 2024-07-25 3:33PM EDT | 190.00 | 13.90 | 13.15 | 13.45 | 0.00 | - | 19 | 752 | 37.84% |
| AMAT250117P00195000 | 2024-07-25 12:33PM EDT | 195.00 | 15.43 | 15.15 | 15.45 | +0.58 | +3.91% | 10 | 367 | 37.42% |
| AMAT250117P00200000 | 2024-07-26 10:54AM EDT | 200.00 | 18.10 | 17.30 | 17.65 | +0.35 | +1.97% | 19 | 1,392 | 37.03% |
| AMAT250117P00210000 | 2024-07-26 10:45AM EDT | 210.00 | 23.37 | 22.20 | 22.60 | +1.27 | +5.75% | 4 | 472 | 36.24% |
| AMAT250117P00220000 | 2024-07-26 2:55PM EDT | 220.00 | 28.56 | 27.85 | 28.30 | +0.21 | +0.74% | 16 | 1,389 | 35.49% |
| AMAT250117P00230000 | 2024-07-24 3:34PM EDT | 230.00 | 34.30 | 33.60 | 34.80 | 0.00 | - | 6 | 788 | 34.92% |
| AMAT250117P00240000 | 2024-07-25 10:14AM EDT | 240.00 | 45.11 | 40.40 | 42.65 | 0.00 | - | 2 | 67 | 35.73% |
| AMAT250117P00250000 | 2024-07-11 3:54PM EDT | 250.00 | 26.65 | 48.20 | 50.35 | 0.00 | - | 13 | 113 | 35.25% |
| AMAT250117P00260000 | 2024-07-25 10:04AM EDT | 260.00 | 60.00 | 56.60 | 57.95 | 0.00 | - | 5 | 163 | 33.29% |
| AMAT250117P00270000 | 2024-07-23 1:10PM EDT | 270.00 | 54.80 | 64.60 | 66.30 | 0.00 | - | 2 | 25 | 31.75% |
| AMAT250117P00280000 | 2024-05-10 2:35PM EDT | 280.00 | 72.85 | 59.90 | 61.70 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250117P00290000 | 2024-07-12 11:38AM EDT | 290.00 | 50.50 | 82.50 | 86.40 | 0.00 | - | 2 | 9 | 37.70% |
| AMAT250117P00300000 | 2024-07-11 11:41AM EDT | 300.00 | 58.50 | 91.80 | 95.75 | 0.00 | - | 2 | 0 | 37.80% |
© 2024 Yahoo. All rights reserved.