Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-06-05 2:12PM EDT | 70.00 | 157.90 | 174.10 | 178.50 | 0.00 | - | 2 | 24 | 182.24% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 149.50 | 153.50 | 0.00 | - | 1 | 1 | 112.97% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 43.98% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 2 | 7 | 45.98% |
| AMAT260116C00090000 | 2024-07-19 3:38PM EDT | 90.00 | 127.85 | 120.60 | 124.60 | 0.00 | - | 1 | 75 | 60.24% |
| AMAT260116C00095000 | 2024-06-12 12:50PM EDT | 95.00 | 149.66 | 152.00 | 156.45 | 0.00 | - | 1 | 10 | 141.00% |
| AMAT260116C00100000 | 2024-07-24 3:12PM EDT | 100.00 | 114.35 | 111.50 | 116.50 | 0.00 | - | 5 | 19 | 57.59% |
| AMAT260116C00105000 | 2024-05-24 2:56PM EDT | 105.00 | 124.92 | 135.50 | 140.50 | 0.00 | - | 6 | 23 | 114.11% |
| AMAT260116C00110000 | 2024-05-24 2:56PM EDT | 110.00 | 120.85 | 131.50 | 136.50 | 0.00 | - | 6 | 813 | 110.38% |
| AMAT260116C00115000 | 2024-07-17 11:00AM EDT | 115.00 | 122.45 | 100.05 | 104.00 | 0.00 | - | 1 | 19 | 55.19% |
| AMAT260116C00120000 | 2024-07-10 11:01AM EDT | 120.00 | 140.70 | 95.85 | 100.00 | 0.00 | - | 1 | 20 | 53.96% |
| AMAT260116C00125000 | 2024-07-24 3:12PM EDT | 125.00 | 94.10 | 92.30 | 95.05 | 0.00 | - | 5 | 561 | 52.41% |
| AMAT260116C00130000 | 2024-07-16 10:59AM EDT | 130.00 | 125.95 | 87.85 | 92.00 | 0.00 | - | 4 | 60 | 51.71% |
| AMAT260116C00135000 | 2024-07-11 2:18PM EDT | 135.00 | 118.70 | 84.95 | 87.70 | 0.00 | - | 1 | 21 | 51.16% |
| AMAT260116C00140000 | 2024-07-25 2:24PM EDT | 140.00 | 81.95 | 81.05 | 83.30 | 0.00 | - | 3 | 42 | 51.38% |
| AMAT260116C00145000 | 2024-07-25 3:55PM EDT | 145.00 | 74.61 | 77.40 | 79.55 | 0.00 | - | 2 | 98 | 50.36% |
| AMAT260116C00150000 | 2024-07-25 3:39PM EDT | 150.00 | 73.90 | 74.25 | 76.70 | 0.00 | - | 7 | 173 | 50.54% |
| AMAT260116C00155000 | 2024-07-26 2:14PM EDT | 155.00 | 73.04 | 70.40 | 72.95 | -10.70 | -12.78% | 1 | 56 | 49.35% |
| AMAT260116C00160000 | 2024-07-22 2:21PM EDT | 160.00 | 81.14 | 67.60 | 69.60 | 0.00 | - | 2 | 397 | 48.64% |
| AMAT260116C00165000 | 2024-07-17 3:05PM EDT | 165.00 | 78.00 | 64.10 | 67.10 | 0.00 | - | 6 | 116 | 48.91% |
| AMAT260116C00170000 | 2024-07-22 3:46PM EDT | 170.00 | 75.85 | 61.30 | 64.95 | 0.00 | - | 2 | 487 | 49.47% |
| AMAT260116C00175000 | 2024-07-16 3:14PM EDT | 175.00 | 90.78 | 58.35 | 61.40 | 0.00 | - | 2 | 259 | 48.23% |
| AMAT260116C00180000 | 2024-07-23 12:59PM EDT | 180.00 | 66.27 | 56.00 | 57.50 | 0.00 | - | 1 | 99 | 46.54% |
| AMAT260116C00185000 | 2024-07-24 10:25AM EDT | 185.00 | 59.00 | 53.20 | 55.25 | 0.00 | - | 3 | 2,117 | 46.68% |
| AMAT260116C00190000 | 2024-07-26 3:30PM EDT | 190.00 | 51.10 | 50.75 | 52.05 | +2.48 | +5.10% | 1 | 53 | 45.67% |
| AMAT260116C00195000 | 2024-07-16 10:59AM EDT | 195.00 | 76.48 | 47.70 | 49.50 | 0.00 | - | 8 | 88 | 45.29% |
| AMAT260116C00200000 | 2024-07-25 9:31AM EDT | 200.00 | 45.00 | 45.20 | 47.50 | 0.00 | - | 4 | 364 | 45.41% |
| AMAT260116C00210000 | 2024-07-26 1:00PM EDT | 210.00 | 41.90 | 40.70 | 42.30 | +2.13 | +5.36% | 81 | 191 | 44.14% |
| AMAT260116C00220000 | 2024-07-25 10:53AM EDT | 220.00 | 37.75 | 36.10 | 38.45 | 0.00 | - | 1 | 220 | 43.95% |
| AMAT260116C00230000 | 2024-07-25 3:50PM EDT | 230.00 | 32.00 | 32.55 | 34.05 | 0.00 | - | 2 | 128 | 42.89% |
| AMAT260116C00240000 | 2024-07-26 9:57AM EDT | 240.00 | 29.00 | 28.75 | 31.20 | -1.60 | -5.23% | 1 | 227 | 43.09% |
| AMAT260116C00250000 | 2024-07-26 1:00PM EDT | 250.00 | 27.56 | 26.55 | 28.40 | +2.22 | +8.76% | 4 | 964 | 43.08% |
| AMAT260116C00260000 | 2024-07-26 12:45PM EDT | 260.00 | 24.85 | 23.75 | 25.75 | +0.85 | +3.54% | 17 | 189 | 42.96% |
| AMAT260116C00270000 | 2024-07-24 10:52AM EDT | 270.00 | 20.64 | 21.00 | 22.50 | -3.41 | -14.18% | 2 | 127 | 41.97% |
| AMAT260116C00280000 | 2024-07-24 2:55PM EDT | 280.00 | 20.09 | 18.45 | 20.25 | 0.00 | - | 17 | 225 | 41.79% |
| AMAT260116C00290000 | 2024-07-24 12:19PM EDT | 290.00 | 18.30 | 16.90 | 18.45 | 0.00 | - | 1 | 58 | 41.86% |
| AMAT260116C00300000 | 2024-07-25 10:36AM EDT | 300.00 | 15.20 | 14.30 | 16.40 | -0.10 | -0.65% | 4 | 403 | 41.47% |
| AMAT260116C00310000 | 2024-07-26 9:39AM EDT | 310.00 | 13.65 | 12.90 | 15.35 | -3.29 | -19.42% | 1 | 333 | 42.02% |
| AMAT260116C00320000 | 2024-07-18 1:18PM EDT | 320.00 | 15.65 | 11.90 | 13.05 | 0.00 | - | 1 | 11 | 40.93% |
| AMAT260116C00330000 | 2024-07-26 2:55PM EDT | 330.00 | 11.00 | 10.35 | 12.35 | -4.74 | -30.11% | 1 | 21 | 41.60% |
| AMAT260116C00340000 | 2024-07-24 1:32PM EDT | 340.00 | 10.72 | 9.25 | 10.85 | 0.00 | - | 11 | 85 | 41.11% |
| AMAT260116C00350000 | 2024-07-26 12:48PM EDT | 350.00 | 9.15 | 8.20 | 9.95 | +0.02 | +0.22% | 1 | 111 | 41.26% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-07-15 3:06PM EDT | 70.00 | 0.39 | 0.41 | 2.15 | 0.00 | - | 3 | 66 | 51.84% |
| AMAT260116P00075000 | 2024-06-17 3:54PM EDT | 75.00 | 0.85 | 0.37 | 2.62 | 0.00 | - | 3 | 42 | 50.33% |
| AMAT260116P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| AMAT260116P00085000 | 2024-07-25 9:30AM EDT | 85.00 | 1.56 | 0.61 | 2.71 | 0.00 | - | 1 | 47 | 51.01% |
| AMAT260116P00090000 | 2024-07-25 9:30AM EDT | 90.00 | 1.87 | 0.76 | 3.10 | 0.00 | - | 1 | 42 | 49.75% |
| AMAT260116P00095000 | 2024-07-25 9:30AM EDT | 95.00 | 2.24 | 0.92 | 2.90 | 0.00 | - | 1 | 73 | 46.16% |
| AMAT260116P00100000 | 2024-07-24 10:47AM EDT | 100.00 | 2.05 | 1.12 | 3.85 | 0.00 | - | 2 | 65 | 46.92% |
| AMAT260116P00105000 | 2024-07-24 10:39AM EDT | 105.00 | 2.45 | 1.47 | 3.60 | 0.00 | - | 1 | 826 | 43.46% |
| AMAT260116P00110000 | 2024-07-25 3:09PM EDT | 110.00 | 3.60 | 1.74 | 4.00 | 0.00 | - | 2 | 479 | 42.20% |
| AMAT260116P00115000 | 2024-07-25 10:13AM EDT | 115.00 | 5.00 | 1.75 | 5.55 | 0.00 | - | 2 | 73 | 43.92% |
| AMAT260116P00120000 | 2024-07-25 12:03PM EDT | 120.00 | 4.95 | 2.22 | 6.10 | 0.00 | - | 3 | 59 | 42.71% |
| AMAT260116P00125000 | 2024-07-25 9:43AM EDT | 125.00 | 5.86 | 5.20 | 6.15 | 0.00 | - | 7 | 101 | 40.34% |
| AMAT260116P00130000 | 2024-07-25 9:43AM EDT | 130.00 | 6.57 | 5.40 | 7.55 | 0.00 | - | 14 | 270 | 40.85% |
| AMAT260116P00135000 | 2024-07-25 9:43AM EDT | 135.00 | 7.33 | 6.30 | 7.75 | 0.00 | - | 7 | 76 | 38.80% |
| AMAT260116P00140000 | 2024-07-24 10:52AM EDT | 140.00 | 7.80 | 7.45 | 9.60 | 0.00 | - | 1 | 300 | 39.71% |
| AMAT260116P00145000 | 2024-07-18 10:27AM EDT | 145.00 | 7.20 | 9.20 | 9.90 | 0.00 | - | 2 | 195 | 37.77% |
| AMAT260116P00150000 | 2024-07-26 1:59PM EDT | 150.00 | 10.70 | 9.95 | 11.90 | +0.35 | +3.38% | 5 | 1,519 | 38.47% |
| AMAT260116P00155000 | 2024-07-18 2:04PM EDT | 155.00 | 10.20 | 12.00 | 12.45 | 0.00 | - | 30 | 270 | 36.82% |
| AMAT260116P00160000 | 2024-07-26 10:46AM EDT | 160.00 | 13.92 | 12.40 | 14.95 | +7.27 | +109.32% | 1 | 311 | 37.84% |
| AMAT260116P00165000 | 2024-07-25 2:48PM EDT | 165.00 | 15.24 | 14.90 | 16.20 | 0.00 | - | 1 | 152 | 36.96% |
| AMAT260116P00170000 | 2024-07-24 2:38PM EDT | 170.00 | 16.50 | 16.00 | 18.10 | 0.00 | - | 42 | 240 | 36.81% |
| AMAT260116P00175000 | 2024-07-24 3:54PM EDT | 175.00 | 18.75 | 17.25 | 21.00 | 0.00 | - | 42 | 277 | 37.71% |
| AMAT260116P00180000 | 2024-07-25 11:44AM EDT | 180.00 | 21.05 | 20.10 | 21.65 | 0.00 | - | 5 | 306 | 35.81% |
| AMAT260116P00185000 | 2024-07-23 2:15PM EDT | 185.00 | 18.00 | 22.05 | 23.75 | 0.00 | - | 250 | 346 | 35.51% |
| AMAT260116P00190000 | 2024-07-24 3:04PM EDT | 190.00 | 24.40 | 23.60 | 25.05 | 0.00 | - | 3 | 99 | 34.23% |
| AMAT260116P00195000 | 2024-07-24 11:22AM EDT | 195.00 | 26.20 | 24.55 | 27.35 | 0.00 | - | 1 | 47 | 33.93% |
| AMAT260116P00200000 | 2024-07-25 1:07PM EDT | 200.00 | 28.37 | 28.75 | 29.65 | 0.00 | - | 6 | 231 | 33.52% |
| AMAT260116P00210000 | 2024-07-25 10:06AM EDT | 210.00 | 35.50 | 33.00 | 35.10 | 0.00 | - | 5 | 157 | 33.23% |
| AMAT260116P00220000 | 2024-07-24 2:04PM EDT | 220.00 | 38.60 | 37.30 | 40.05 | 0.00 | - | 9 | 83 | 32.00% |
| AMAT260116P00230000 | 2024-07-25 10:08AM EDT | 230.00 | 48.00 | 44.10 | 46.00 | 0.00 | - | 3 | 190 | 31.34% |
| AMAT260116P00240000 | 2024-07-22 1:23PM EDT | 240.00 | 44.20 | 50.30 | 53.35 | 0.00 | - | 10 | 113 | 31.68% |
| AMAT260116P00250000 | 2024-07-23 10:45AM EDT | 250.00 | 50.55 | 56.65 | 60.40 | 0.00 | - | 4 | 488 | 31.34% |
| AMAT260116P00260000 | 2024-07-23 10:46AM EDT | 260.00 | 57.05 | 63.50 | 66.35 | 0.00 | - | 1 | 84 | 29.40% |
| AMAT260116P00270000 | 2024-07-22 3:26PM EDT | 270.00 | 62.50 | 71.00 | 75.50 | 0.00 | - | 6 | 38 | 30.63% |
| AMAT260116P00280000 | 2024-06-18 11:16AM EDT | 280.00 | 56.00 | 71.35 | 73.70 | 0.00 | - | - | 21 | 11.82% |
| AMAT260116P00290000 | 2024-07-22 2:28PM EDT | 290.00 | 77.85 | 88.15 | 89.85 | 0.00 | - | - | 5 | 27.23% |
| AMAT260116P00300000 | 2024-07-24 11:48AM EDT | 300.00 | 95.00 | 96.25 | 98.75 | 0.00 | - | 1 | 1 | 27.19% |
| AMAT260116P00310000 | 2024-05-29 9:46AM EDT | 310.00 | 95.00 | 78.35 | 80.95 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.