Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00040000 | 2022-11-28 9:56AM EST | 40.00 | 67.20 | 56.25 | 57.80 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00050000 | 2023-01-17 1:06PM EST | 50.00 | 62.80 | 69.05 | 72.25 | 0.00 | - | 5 | 11 | 0.00% |
| AMAT240621C00055000 | 2023-11-01 8:30AM EST | 55.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00060000 | 2023-11-20 2:51PM EST | 60.00 | 92.92 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT240621C00065000 | 2023-07-10 11:21AM EST | 65.00 | 77.95 | 81.75 | 83.45 | 0.00 | - | 5 | 13 | 44.34% |
| AMAT240621C00067500 | 2023-07-10 11:21AM EST | 67.50 | 75.85 | 79.55 | 81.10 | 0.00 | - | 5 | 5 | 50.00% |
| AMAT240621C00070000 | 2023-08-30 12:16PM EST | 70.00 | 83.95 | 70.60 | 71.80 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT240621C00072500 | 2023-11-21 3:37PM EST | 72.50 | 78.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240621C00075000 | 2023-06-01 9:11AM EST | 75.00 | 62.70 | 72.40 | 74.50 | 0.00 | - | 2 | 8 | 58.96% |
| AMAT240621C00077500 | 2023-08-17 11:00AM EST | 77.50 | 64.40 | 63.35 | 64.75 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT240621C00080000 | 2023-08-18 12:38PM EST | 80.00 | 65.75 | 61.10 | 62.75 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240621C00082500 | 2023-11-16 9:32AM EST | 82.50 | 76.28 | 0.00 | 0.00 | 0.00 | - | 54 | 57 | 0.00% |
| AMAT240621C00085000 | 2023-11-14 1:33PM EST | 85.00 | 71.06 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| AMAT240621C00087500 | 2023-11-14 1:33PM EST | 87.50 | 68.77 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| AMAT240621C00090000 | 2023-11-21 1:38PM EST | 90.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| AMAT240621C00092500 | 2023-12-06 9:44AM EST | 92.50 | 57.87 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| AMAT240621C00095000 | 2023-12-06 9:44AM EST | 95.00 | 55.61 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| AMAT240621C00097500 | 2023-10-26 11:41AM EST | 97.50 | 39.85 | 55.70 | 56.80 | 0.00 | - | 3 | 0 | 62.70% |
| AMAT240621C00100000 | 2023-12-06 2:29PM EST | 100.00 | 49.13 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| AMAT240621C00105000 | 2023-11-22 10:18AM EST | 105.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AMAT240621C00110000 | 2023-11-15 11:25AM EST | 110.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| AMAT240621C00115000 | 2023-12-06 2:34PM EST | 115.00 | 36.42 | 0.00 | 0.00 | 0.00 | - | 9 | 332 | 0.00% |
| AMAT240621C00120000 | 2023-12-06 3:31PM EST | 120.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 5 | 545 | 0.00% |
| AMAT240621C00125000 | 2023-12-07 2:39PM EST | 125.00 | 30.02 | 0.00 | 0.00 | 0.00 | - | 7 | 527 | 0.00% |
| AMAT240621C00130000 | 2023-12-07 2:26PM EST | 130.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 1 | 930 | 0.00% |
| AMAT240621C00135000 | 2023-12-07 12:24PM EST | 135.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| AMAT240621C00140000 | 2023-12-07 3:21PM EST | 140.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 6 | 669 | 0.00% |
| AMAT240621C00145000 | 2023-12-07 3:34PM EST | 145.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 4 | 1,014 | 0.00% |
| AMAT240621C00150000 | 2023-12-07 10:00AM EST | 150.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 782 | 0.39% |
| AMAT240621C00155000 | 2023-12-07 3:54PM EST | 155.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1,099 | 1.56% |
| AMAT240621C00160000 | 2023-12-07 3:29PM EST | 160.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 4 | 2,155 | 3.13% |
| AMAT240621C00165000 | 2023-12-07 1:14PM EST | 165.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 20 | 1,401 | 3.13% |
| AMAT240621C00170000 | 2023-12-07 2:56PM EST | 170.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 693 | 3.13% |
| AMAT240621C00175000 | 2023-12-06 10:15AM EST | 175.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 374 | 6.25% |
| AMAT240621C00180000 | 2023-12-07 12:55PM EST | 180.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 12 | 479 | 6.25% |
| AMAT240621C00185000 | 2023-12-06 2:45PM EST | 185.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,192 | 6.25% |
| AMAT240621C00190000 | 2023-12-06 2:45PM EST | 190.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 54 | 436 | 6.25% |
| AMAT240621C00195000 | 2023-12-06 3:08PM EST | 195.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 6.25% |
| AMAT240621C00200000 | 2023-12-06 2:58PM EST | 200.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 6.25% |
| AMAT240621C00210000 | 2023-12-05 10:04AM EST | 210.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 12.50% |
| AMAT240621C00220000 | 2023-12-07 12:56PM EST | 220.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00037500 | 2023-11-14 10:58AM EST | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 422 | 50.00% |
| AMAT240621P00040000 | 2023-10-12 12:52PM EST | 40.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 12 | 43 | 71.09% |
| AMAT240621P00042500 | 2023-10-09 9:07AM EST | 42.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| AMAT240621P00045000 | 2023-11-13 2:16PM EST | 45.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| AMAT240621P00047500 | 2023-12-05 10:58AM EST | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| AMAT240621P00050000 | 2023-11-28 10:59AM EST | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 25.00% |
| AMAT240621P00055000 | 2023-11-08 10:19AM EST | 55.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 25.00% |
| AMAT240621P00060000 | 2023-12-01 10:15AM EST | 60.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| AMAT240621P00065000 | 2023-12-01 2:03PM EST | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 25.00% |
| AMAT240621P00067500 | 2023-12-01 10:15AM EST | 67.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| AMAT240621P00070000 | 2023-11-29 1:47PM EST | 70.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| AMAT240621P00072500 | 2023-12-04 10:01AM EST | 72.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 25.00% |
| AMAT240621P00075000 | 2023-12-05 1:42PM EST | 75.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| AMAT240621P00077500 | 2023-11-21 10:37AM EST | 77.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 66 | 25.00% |
| AMAT240621P00080000 | 2023-12-05 3:10PM EST | 80.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 12.50% |
| AMAT240621P00082500 | 2023-12-05 3:10PM EST | 82.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 12.50% |
| AMAT240621P00085000 | 2023-12-05 3:11PM EST | 85.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,496 | 12.50% |
| AMAT240621P00087500 | 2023-12-07 11:22AM EST | 87.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| AMAT240621P00090000 | 2023-12-05 3:11PM EST | 90.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 2,772 | 12.50% |
| AMAT240621P00092500 | 2023-12-01 1:36PM EST | 92.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 425 | 12.50% |
| AMAT240621P00095000 | 2023-12-05 3:11PM EST | 95.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 22 | 375 | 12.50% |
| AMAT240621P00097500 | 2023-12-04 2:01PM EST | 97.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 12.50% |
| AMAT240621P00100000 | 2023-12-06 10:33AM EST | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,070 | 12.50% |
| AMAT240621P00105000 | 2023-12-05 3:26PM EST | 105.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 40 | 1,169 | 12.50% |
| AMAT240621P00110000 | 2023-12-04 10:02AM EST | 110.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 8 | 2,782 | 6.25% |
| AMAT240621P00115000 | 2023-12-06 3:36PM EST | 115.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 20 | 1,398 | 6.25% |
| AMAT240621P00120000 | 2023-12-07 2:18PM EST | 120.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 2,382 | 6.25% |
| AMAT240621P00125000 | 2023-12-06 3:35PM EST | 125.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 3,040 | 6.25% |
| AMAT240621P00130000 | 2023-12-07 12:26PM EST | 130.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 60 | 974 | 3.13% |
| AMAT240621P00135000 | 2023-12-07 12:19PM EST | 135.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 1,505 | 3.13% |
| AMAT240621P00140000 | 2023-12-07 3:21PM EST | 140.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 11 | 2,395 | 1.56% |
| AMAT240621P00145000 | 2023-12-06 12:57PM EST | 145.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,423 | 0.78% |
| AMAT240621P00150000 | 2023-12-06 12:42PM EST | 150.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 1,774 | 0.00% |
| AMAT240621P00155000 | 2023-12-06 2:29PM EST | 155.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 7 | 592 | 0.00% |
| AMAT240621P00160000 | 2023-11-30 3:54PM EST | 160.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 0.00% |
| AMAT240621P00165000 | 2023-11-28 11:06AM EST | 165.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 0.00% |
| AMAT240621P00170000 | 2023-11-28 11:06AM EST | 170.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.00% |
| AMAT240621P00175000 | 2023-12-05 9:47AM EST | 175.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| AMAT240621P00180000 | 2023-11-07 12:11PM EST | 180.00 | 40.17 | 33.05 | 33.90 | 0.00 | - | 2 | 16 | 25.14% |
| AMAT240621P00185000 | 2023-06-27 2:59PM EST | 185.00 | 41.77 | 41.20 | 42.40 | 0.00 | - | 36 | 19 | 38.48% |
| AMAT240621P00190000 | 2023-11-28 2:19PM EST | 190.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 0.00% |
| AMAT240621P00195000 | 2023-11-02 1:13PM EST | 195.00 | 56.20 | 43.40 | 44.35 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240621P00200000 | 2023-09-14 10:40AM EST | 200.00 | 55.70 | 58.60 | 60.20 | 0.00 | - | - | 0 | 51.20% |
| AMAT240621P00210000 | 2023-09-08 1:06PM EST | 210.00 | 62.35 | 68.25 | 71.30 | 0.00 | - | 1 | 0 | 56.57% |
© 2023 Yahoo. All rights reserved.