Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218C00110000 | 2024-07-17 3:03PM EDT | 110.00 | 125.00 | 107.50 | 112.00 | 0.00 | - | 2 | 4 | 50.26% |
| AMAT261218C00115000 | 2024-05-24 9:30AM EDT | 115.00 | 120.28 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 89.63% |
| AMAT261218C00120000 | 2024-07-17 11:00AM EDT | 120.00 | 122.45 | 100.55 | 105.00 | 0.00 | - | 2 | 7 | 52.60% |
| AMAT261218C00130000 | 2024-07-08 10:01AM EDT | 130.00 | 131.00 | 93.50 | 98.00 | 0.00 | - | 1 | 18 | 51.12% |
| AMAT261218C00135000 | 2024-07-15 12:52PM EDT | 135.00 | 128.00 | 90.00 | 94.50 | 0.00 | - | 4 | 18 | 50.30% |
| AMAT261218C00140000 | 2024-07-17 1:39PM EDT | 140.00 | 102.45 | 87.00 | 91.50 | 0.00 | - | 2 | 6 | 50.02% |
| AMAT261218C00145000 | 2024-07-25 2:24PM EDT | 145.00 | 85.12 | 84.70 | 88.45 | 0.00 | - | 3 | 9 | 49.61% |
| AMAT261218C00150000 | 2024-07-25 3:33PM EDT | 150.00 | 82.29 | 81.75 | 84.30 | 0.00 | - | 1 | 28 | 47.95% |
| AMAT261218C00155000 | 2024-07-18 11:25AM EDT | 155.00 | 86.00 | 77.50 | 82.50 | 0.00 | - | 2 | 16 | 48.76% |
| AMAT261218C00160000 | 2024-07-15 2:23PM EDT | 160.00 | 108.00 | 75.70 | 79.20 | 0.00 | - | 2 | 4 | 47.91% |
| AMAT261218C00165000 | 2024-06-11 12:08PM EDT | 165.00 | 91.97 | 100.00 | 105.00 | 0.00 | - | 19 | 20 | 73.90% |
| AMAT261218C00170000 | 2024-07-17 3:35PM EDT | 170.00 | 84.10 | 70.00 | 72.85 | 0.00 | - | 1 | 3 | 46.35% |
| AMAT261218C00175000 | 2024-07-18 2:04PM EDT | 175.00 | 75.68 | 66.50 | 70.95 | 0.00 | - | 1 | 4 | 46.71% |
| AMAT261218C00180000 | 2024-07-25 3:50PM EDT | 180.00 | 64.01 | 64.70 | 68.10 | 0.00 | - | 1 | 11 | 46.12% |
| AMAT261218C00185000 | 2024-07-26 2:14PM EDT | 185.00 | 64.07 | 61.90 | 64.85 | -9.67 | -13.11% | 1 | 13 | 45.12% |
| AMAT261218C00190000 | 2024-07-17 12:49PM EDT | 190.00 | 75.20 | 59.80 | 62.90 | 0.00 | - | 1 | 15 | 45.24% |
| AMAT261218C00195000 | 2024-07-23 2:19PM EDT | 195.00 | 68.65 | 57.60 | 60.70 | 0.00 | - | 1 | 8 | 45.07% |
| AMAT261218C00200000 | 2024-07-25 3:54PM EDT | 200.00 | 55.90 | 55.35 | 58.55 | +1.90 | +3.52% | 1 | 95 | 44.89% |
| AMAT261218C00210000 | 2024-07-25 1:15PM EDT | 210.00 | 53.55 | 51.15 | 53.80 | 0.00 | - | 1 | 8 | 44.01% |
| AMAT261218C00220000 | 2024-07-24 9:44AM EDT | 220.00 | 52.67 | 46.00 | 50.50 | 0.00 | - | 1 | 66 | 44.13% |
| AMAT261218C00230000 | 2024-07-25 2:34PM EDT | 230.00 | 44.57 | 43.70 | 46.40 | 0.00 | - | 10 | 56 | 43.41% |
| AMAT261218C00240000 | 2024-07-18 11:42AM EDT | 240.00 | 45.33 | 39.05 | 43.25 | 0.00 | - | 1 | 284 | 43.28% |
| AMAT261218C00250000 | 2024-07-19 12:42PM EDT | 250.00 | 41.10 | 37.05 | 39.85 | 0.00 | - | 1 | 52 | 42.79% |
| AMAT261218C00260000 | 2024-07-24 3:33PM EDT | 260.00 | 35.41 | 34.35 | 36.10 | 0.00 | - | 2 | 89 | 41.88% |
| AMAT261218C00270000 | 2024-07-25 2:34PM EDT | 270.00 | 32.42 | 31.10 | 33.35 | 0.00 | - | 10 | 64 | 41.59% |
| AMAT261218C00280000 | 2024-07-26 10:11AM EDT | 280.00 | 28.99 | 28.90 | 31.55 | -1.88 | -6.09% | 3 | 33 | 41.92% |
| AMAT261218C00290000 | 2024-07-17 10:59AM EDT | 290.00 | 37.60 | 26.85 | 28.65 | 0.00 | - | 3 | 12 | 41.25% |
| AMAT261218C00300000 | 2024-07-24 12:49PM EDT | 300.00 | 26.36 | 23.45 | 27.55 | 0.00 | - | 1 | 25 | 41.90% |
| AMAT261218C00310000 | 2024-07-25 10:34AM EDT | 310.00 | 23.10 | 22.85 | 24.50 | 0.00 | - | 1 | 604 | 40.85% |
| AMAT261218C00320000 | 2024-07-24 12:50PM EDT | 320.00 | 22.72 | 20.70 | 22.85 | 0.00 | - | 1 | 679 | 40.83% |
| AMAT261218C00330000 | 2024-07-11 12:51PM EDT | 330.00 | 35.10 | 18.00 | 23.00 | 0.00 | - | 1 | 29 | 42.24% |
| AMAT261218C00340000 | 2024-07-10 9:30AM EDT | 340.00 | 37.00 | 16.50 | 20.20 | 0.00 | - | 1 | 18 | 41.05% |
| AMAT261218C00350000 | 2024-07-24 12:52PM EDT | 350.00 | 17.98 | 15.10 | 20.00 | 0.00 | - | 8 | 30 | 42.03% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218P00110000 | 2024-07-25 3:48PM EDT | 110.00 | 5.95 | 4.05 | 7.00 | 0.00 | - | 5 | 44 | 39.43% |
| AMAT261218P00115000 | 2024-07-23 2:12PM EDT | 115.00 | 5.10 | 4.00 | 8.25 | 0.00 | - | 1 | 10 | 39.47% |
| AMAT261218P00120000 | 2024-07-24 3:29PM EDT | 120.00 | 7.55 | 5.00 | 8.25 | 0.00 | - | 3 | 8 | 37.28% |
| AMAT261218P00125000 | 2024-07-19 12:43PM EDT | 125.00 | 7.60 | 6.00 | 11.00 | 0.00 | - | 8 | 37 | 39.40% |
| AMAT261218P00130000 | 2024-07-24 11:36AM EDT | 130.00 | 8.05 | 7.50 | 12.00 | 0.00 | - | 4 | 22 | 38.61% |
| AMAT261218P00135000 | 2024-07-19 10:59AM EDT | 135.00 | 9.45 | 8.50 | 13.00 | 0.00 | - | 1 | 4 | 37.77% |
| AMAT261218P00140000 | 2024-07-18 12:20PM EDT | 140.00 | 11.00 | 10.00 | 14.50 | 0.00 | - | 12 | 16 | 37.50% |
| AMAT261218P00145000 | 2024-07-22 3:06PM EDT | 145.00 | 10.63 | 11.50 | 16.00 | 0.00 | - | 10 | 16 | 37.13% |
| AMAT261218P00150000 | 2024-07-19 12:42PM EDT | 150.00 | 13.60 | 13.00 | 17.50 | 0.00 | - | 1 | 37 | 36.66% |
| AMAT261218P00155000 | 2024-07-25 2:48PM EDT | 155.00 | 16.72 | 15.70 | 18.00 | 0.00 | - | 1 | 3 | 35.04% |
| AMAT261218P00160000 | 2024-07-18 12:20PM EDT | 160.00 | 16.20 | 17.65 | 19.00 | 0.00 | - | 2 | 9 | 33.96% |
| AMAT261218P00165000 | 2024-07-26 2:37PM EDT | 165.00 | 19.95 | 19.70 | 20.75 | +8.70 | +77.33% | 160 | 6 | 33.59% |
| AMAT261218P00170000 | 2024-07-19 1:12PM EDT | 170.00 | 20.15 | 21.40 | 22.65 | 0.00 | - | 36 | 87 | 33.29% |
| AMAT261218P00175000 | 2024-07-18 1:49PM EDT | 175.00 | 20.78 | 22.20 | 26.30 | 0.00 | - | 3 | 78 | 34.53% |
| AMAT261218P00180000 | 2024-07-18 11:23AM EDT | 180.00 | 23.35 | 25.35 | 26.70 | 0.00 | - | 4 | 29 | 32.67% |
| AMAT261218P00185000 | 2024-07-26 10:31AM EDT | 185.00 | 28.80 | 27.50 | 28.85 | +12.42 | +75.82% | 10 | 10 | 32.35% |
| AMAT261218P00190000 | 2024-07-25 2:22PM EDT | 190.00 | 30.70 | 29.80 | 31.50 | 0.00 | - | 10 | 73 | 32.38% |
| AMAT261218P00195000 | 2024-07-09 2:42PM EDT | 195.00 | 20.25 | 32.10 | 33.45 | 0.00 | - | 6 | 9 | 31.73% |
| AMAT261218P00200000 | 2024-07-25 10:56AM EDT | 200.00 | 34.40 | 34.45 | 35.80 | 0.00 | - | 31 | 37 | 31.36% |
| AMAT261218P00210000 | 2024-07-19 3:13PM EDT | 210.00 | 37.05 | 39.65 | 41.00 | 0.00 | - | 1 | 1 | 30.80% |
| AMAT261218P00220000 | 2024-07-17 3:06PM EDT | 220.00 | 38.80 | 43.50 | 48.00 | 0.00 | - | 5 | 12 | 31.38% |
| AMAT261218P00230000 | 2024-07-25 2:22PM EDT | 230.00 | 51.70 | 49.45 | 52.65 | 0.00 | - | 10 | 242 | 29.83% |
| AMAT261218P00240000 | 2024-07-23 10:45AM EDT | 240.00 | 50.20 | 55.50 | 60.00 | 0.00 | - | 50 | 65 | 30.15% |
| AMAT261218P00250000 | 2024-07-17 11:02AM EDT | 250.00 | 52.12 | 62.00 | 65.40 | 0.00 | - | 1 | 4 | 28.67% |
| AMAT261218P00260000 | 2024-06-24 1:23PM EDT | 260.00 | 57.95 | 70.00 | 73.50 | 0.00 | - | - | 1 | 29.10% |
| AMAT261218P00300000 | 2024-07-12 11:28AM EDT | 300.00 | 75.15 | 99.00 | 103.50 | 0.00 | - | 1 | 14 | 26.60% |
© 2024 Yahoo. All rights reserved.