Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:56AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117C00037500 | 2024-03-27 1:14PM EDT | 37.50 | 169.62 | 152.70 | 154.75 | 0.00 | - | 1 | 40 | 101.95% |
| AMAT250117C00040000 | 2024-04-12 12:24PM EDT | 40.00 | 168.20 | 150.50 | 152.40 | 0.00 | - | 1 | 103 | 66.80% |
| 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 | - | 2 | 7 | 133.72% |
| AMAT250117C00065000 | 2024-04-17 10:26AM EDT | 65.00 | 136.95 | 126.65 | 128.50 | 0.00 | - | 1 | 65 | 72.95% |
| AMAT250117C00070000 | 2024-04-17 10:28AM EDT | 70.00 | 132.75 | 121.90 | 123.65 | 0.00 | - | 2 | 79 | 70.51% |
| AMAT250117C00072500 | 2023-08-11 11:39AM EDT | 72.50 | 73.35 | 79.80 | 81.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00075000 | 2024-03-13 12:10PM EDT | 75.00 | 128.37 | 133.95 | 137.25 | 0.00 | - | 1 | 94 | 151.64% |
| AMAT250117C00077500 | 2023-07-24 11:30AM EDT | 77.50 | 66.87 | 77.35 | 78.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT250117C00080000 | 2024-04-15 2:12PM EDT | 80.00 | 128.20 | 112.45 | 114.45 | 0.00 | - | 3 | 151 | 67.62% |
| AMAT250117C00082500 | 2023-10-24 2:44PM EDT | 82.50 | 59.75 | 70.85 | 74.30 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT250117C00085000 | 2024-02-15 10:30AM EDT | 85.00 | 107.50 | 115.20 | 119.50 | 0.00 | - | 5 | 106 | 105.19% |
| AMAT250117C00087500 | 2023-10-23 2:30PM EDT | 87.50 | 55.95 | 67.25 | 69.35 | 0.00 | - | 1 | 25 | 0.00% |
| AMAT250117C00090000 | 2024-04-22 3:39PM EDT | 90.00 | 102.62 | 103.05 | 105.05 | 0.00 | - | 1 | 54 | 63.37% |
| AMAT250117C00092500 | 2024-02-20 1:16PM EDT | 92.50 | 98.31 | 120.10 | 123.20 | 0.00 | - | 1 | 14 | 134.86% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 118.55 | 98.55 | 100.30 | 0.00 | - | 1 | 211 | 61.55% |
| AMAT250117C00097500 | 2024-01-24 4:20PM EDT | 97.50 | 82.21 | 103.15 | 105.55 | 0.00 | - | 11 | 27 | 89.17% |
| AMAT250117C00100000 | 2024-04-15 2:39PM EDT | 100.00 | 109.15 | 93.85 | 95.75 | 0.00 | - | 1 | 590 | 59.62% |
| AMAT250117C00105000 | 2024-02-16 11:53AM EDT | 105.00 | 101.67 | 96.00 | 101.00 | 0.00 | - | 10 | 57 | 86.72% |
| AMAT250117C00110000 | 2024-03-26 3:24PM EDT | 110.00 | 102.00 | 84.60 | 86.60 | 0.00 | - | 1 | 108 | 55.74% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 115.00 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 100.32% |
| AMAT250117C00120000 | 2024-04-16 2:24PM EDT | 120.00 | 93.80 | 76.30 | 77.10 | 0.00 | - | 3 | 441 | 52.62% |
| AMAT250117C00125000 | 2024-04-18 1:28PM EDT | 125.00 | 75.70 | 71.95 | 73.15 | 0.00 | - | 1 | 126 | 51.81% |
| AMAT250117C00130000 | 2024-04-22 10:53AM EDT | 130.00 | 64.71 | 67.40 | 69.30 | 0.00 | - | 1 | 362 | 50.62% |
| AMAT250117C00135000 | 2024-04-23 9:35AM EDT | 135.00 | 63.95 | 63.70 | 64.55 | +0.82 | +1.30% | 2 | 2,038 | 50.29% |
| AMAT250117C00140000 | 2024-04-19 10:19AM EDT | 140.00 | 62.20 | 59.35 | 61.30 | 0.00 | - | 4 | 1,447 | 50.98% |
| AMAT250117C00145000 | 2024-04-22 9:36AM EDT | 145.00 | 55.35 | 55.05 | 56.55 | 0.00 | - | 1 | 1,047 | 47.94% |
| AMAT250117C00150000 | 2024-04-22 1:53PM EDT | 150.00 | 53.00 | 52.25 | 52.90 | 0.00 | - | 1 | 660 | 47.25% |
| AMAT250117C00155000 | 2024-04-22 1:39PM EDT | 155.00 | 47.80 | 48.20 | 49.95 | 0.00 | - | 2 | 484 | 47.74% |
| AMAT250117C00160000 | 2024-04-19 3:55PM EDT | 160.00 | 44.98 | 45.25 | 45.80 | 0.00 | - | 30 | 1,089 | 45.64% |
| AMAT250117C00165000 | 2024-04-18 1:37PM EDT | 165.00 | 45.12 | 41.90 | 43.05 | 0.00 | - | 16 | 1,223 | 45.97% |
| AMAT250117C00170000 | 2024-04-22 11:43AM EDT | 170.00 | 36.99 | 37.90 | 39.55 | 0.00 | - | 1 | 563 | 44.73% |
| AMAT250117C00175000 | 2024-04-22 10:10AM EDT | 175.00 | 35.55 | 35.65 | 36.20 | 0.00 | - | 1 | 764 | 43.57% |
| AMAT250117C00180000 | 2024-04-18 10:39AM EDT | 180.00 | 37.47 | 32.35 | 33.20 | 0.00 | - | 10 | 1,484 | 42.80% |
| AMAT250117C00185000 | 2024-04-15 3:04PM EDT | 185.00 | 41.45 | 29.90 | 30.85 | 0.00 | - | 2 | 337 | 42.87% |
| AMAT250117C00190000 | 2024-04-22 10:53AM EDT | 190.00 | 25.65 | 27.05 | 28.10 | 0.00 | - | 39 | 1,071 | 42.08% |
| AMAT250117C00195000 | 2024-04-22 1:27PM EDT | 195.00 | 25.05 | 25.15 | 25.85 | 0.00 | - | 9 | 766 | 41.87% |
| AMAT250117C00200000 | 2024-04-22 1:59PM EDT | 200.00 | 23.35 | 23.10 | 23.40 | 0.00 | - | 3 | 918 | 41.14% |
| AMAT250117C00210000 | 2024-04-22 3:54PM EDT | 210.00 | 18.40 | 19.20 | 19.45 | 0.00 | - | 3 | 623 | 40.54% |
| AMAT250117C00220000 | 2024-04-22 2:00PM EDT | 220.00 | 15.95 | 15.80 | 16.10 | 0.00 | - | 2 | 1,702 | 40.09% |
| AMAT250117C00230000 | 2024-04-22 11:41AM EDT | 230.00 | 12.40 | 13.05 | 13.30 | 0.00 | - | 2 | 489 | 39.78% |
| AMAT250117C00240000 | 2024-04-19 2:23PM EDT | 240.00 | 11.35 | 10.55 | 10.85 | 0.00 | - | 11 | 365 | 39.36% |
| AMAT250117C00250000 | 2024-04-23 9:40AM EDT | 250.00 | 8.90 | 8.65 | 8.90 | +0.95 | +13.57% | 4 | 303 | 39.17% |
| AMAT250117C00260000 | 2024-04-19 3:22PM EDT | 260.00 | 7.39 | 6.95 | 7.20 | 0.00 | - | 18 | 645 | 38.85% |
| AMAT250117C00270000 | 2024-04-19 3:22PM EDT | 270.00 | 6.01 | 5.60 | 5.85 | 0.00 | - | 4 | 94 | 38.68% |
| AMAT250117C00280000 | 2024-04-17 10:11AM EDT | 280.00 | 7.53 | 4.55 | 4.70 | 0.00 | - | 4 | 134 | 38.43% |
| AMAT250117C00290000 | 2024-04-19 12:32PM EDT | 290.00 | 4.00 | 3.55 | 3.85 | 0.00 | - | 1 | 142 | 38.44% |
| AMAT250117C00300000 | 2024-04-22 11:36AM EDT | 300.00 | 2.77 | 2.87 | 3.05 | 0.00 | - | 1 | 269 | 38.14% |
| AMAT250117C00310000 | 2024-04-19 9:33AM EDT | 310.00 | 3.00 | 2.30 | 2.45 | 0.00 | - | 9 | 71 | 38.02% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00037500 | 2024-02-16 12:32PM EDT | 37.50 | 0.05 | 0.01 | 0.66 | 0.00 | - | 1 | 204 | 87.89% |
| AMAT250117P00040000 | 2024-04-16 9:30AM EDT | 40.00 | 0.10 | 0.02 | 0.34 | 0.00 | - | 1 | 101 | 77.73% |
| AMAT250117P00042500 | 2024-03-25 1:48PM EDT | 42.50 | 0.26 | 0.02 | 0.35 | 0.00 | - | 1 | 179 | 75.00% |
| AMAT250117P00045000 | 2024-04-22 3:13PM EDT | 45.00 | 0.10 | 0.05 | 0.36 | 0.00 | - | 2 | 184 | 73.14% |
| AMAT250117P00047500 | 2024-03-25 11:06AM EDT | 47.50 | 0.09 | 0.04 | 0.37 | 0.00 | - | 2 | 23 | 70.51% |
| AMAT250117P00050000 | 2024-03-25 10:35AM EDT | 50.00 | 0.09 | 0.01 | 0.38 | 0.00 | - | 2 | 2,727 | 67.58% |
| AMAT250117P00055000 | 2024-04-22 2:00PM EDT | 55.00 | 0.16 | 0.06 | 0.42 | 0.00 | - | 2 | 69 | 64.70% |
| AMAT250117P00060000 | 2024-04-22 1:22PM EDT | 60.00 | 0.19 | 0.07 | 0.31 | 0.00 | - | 2 | 211 | 58.50% |
| AMAT250117P00065000 | 2024-04-22 1:19PM EDT | 65.00 | 0.28 | 0.05 | 0.43 | 0.00 | - | 2 | 234 | 56.45% |
| AMAT250117P00067500 | 2024-04-22 1:19PM EDT | 67.50 | 0.25 | 0.01 | 0.54 | 0.00 | - | 2 | 15 | 55.62% |
| AMAT250117P00070000 | 2024-04-22 1:18PM EDT | 70.00 | 0.31 | 0.12 | 0.56 | 0.00 | - | 2 | 244 | 55.47% |
| AMAT250117P00072500 | 2024-04-22 1:17PM EDT | 72.50 | 0.40 | 0.03 | 0.59 | 0.00 | - | 2 | 133 | 52.93% |
| AMAT250117P00075000 | 2024-03-07 11:54AM EDT | 75.00 | 0.40 | 0.12 | 0.75 | 0.00 | - | 10 | 227 | 53.86% |
| AMAT250117P00077500 | 2024-04-19 12:43PM EDT | 77.50 | 0.40 | 0.29 | 0.42 | 0.00 | - | 13 | 695 | 50.54% |
| AMAT250117P00080000 | 2024-03-25 10:30AM EDT | 80.00 | 0.39 | 0.31 | 0.46 | 0.00 | - | 1 | 2,058 | 50.90% |
| AMAT250117P00082500 | 2024-03-28 1:20PM EDT | 82.50 | 0.35 | 0.39 | 0.55 | 0.00 | - | 1 | 257 | 50.71% |
| AMAT250117P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 0.45 | 0.44 | 0.60 | 0.00 | - | 15 | 1,363 | 49.81% |
| AMAT250117P00087500 | 2024-03-06 10:47AM EDT | 87.50 | 0.61 | 0.38 | 0.54 | 0.00 | - | 15 | 190 | 47.34% |
| AMAT250117P00090000 | 2024-03-01 10:45AM EDT | 90.00 | 0.75 | 0.44 | 0.57 | 0.00 | - | 74 | 269 | 46.22% |
| AMAT250117P00092500 | 2024-04-19 1:22PM EDT | 92.50 | 0.75 | 0.62 | 0.81 | 0.00 | - | 2 | 364 | 47.58% |
| AMAT250117P00095000 | 2024-04-19 2:47PM EDT | 95.00 | 0.91 | 0.70 | 0.89 | 0.00 | - | 1 | 303 | 46.85% |
| AMAT250117P00097500 | 2024-04-01 12:24PM EDT | 97.50 | 0.68 | 0.81 | 0.98 | 0.00 | - | 16 | 472 | 46.17% |
| AMAT250117P00100000 | 2024-04-19 9:51AM EDT | 100.00 | 1.00 | 0.90 | 1.08 | 0.00 | - | 2 | 853 | 45.52% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 105.00 | 1.02 | 1.13 | 1.25 | 0.00 | - | 5 | 717 | 43.86% |
| AMAT250117P00110000 | 2024-04-16 12:48PM EDT | 110.00 | 1.20 | 1.40 | 1.54 | 0.00 | - | 25 | 1,289 | 42.87% |
| AMAT250117P00115000 | 2024-04-18 9:36AM EDT | 115.00 | 1.64 | 1.77 | 1.85 | 0.00 | - | 10 | 788 | 41.74% |
| AMAT250117P00120000 | 2024-04-19 3:06PM EDT | 120.00 | 2.55 | 2.17 | 2.28 | 0.00 | - | 3 | 1,470 | 40.97% |
| AMAT250117P00125000 | 2024-04-22 10:18AM EDT | 125.00 | 2.94 | 2.66 | 2.75 | 0.00 | - | 20 | 3,283 | 40.09% |
| AMAT250117P00130000 | 2024-04-18 12:55PM EDT | 130.00 | 3.18 | 3.20 | 3.40 | 0.00 | - | 10 | 1,638 | 39.61% |
| AMAT250117P00135000 | 2024-04-22 10:38AM EDT | 135.00 | 4.45 | 3.90 | 4.05 | 0.00 | - | 5 | 1,306 | 38.79% |
| AMAT250117P00140000 | 2024-04-18 10:10AM EDT | 140.00 | 4.55 | 4.70 | 4.85 | 0.00 | - | 3 | 1,632 | 38.16% |
| AMAT250117P00145000 | 2024-04-19 12:21PM EDT | 145.00 | 6.11 | 5.60 | 5.80 | 0.00 | - | 2 | 640 | 37.63% |
| AMAT250117P00150000 | 2024-04-22 2:24PM EDT | 150.00 | 6.88 | 6.70 | 6.90 | 0.00 | - | 1 | 1,603 | 37.17% |
| AMAT250117P00155000 | 2024-04-22 11:33AM EDT | 155.00 | 8.77 | 7.90 | 8.10 | 0.00 | - | 1 | 403 | 36.63% |
| AMAT250117P00160000 | 2024-04-22 11:33AM EDT | 160.00 | 10.22 | 9.25 | 9.55 | 0.00 | - | 5 | 900 | 36.31% |
| AMAT250117P00165000 | 2024-04-22 9:40AM EDT | 165.00 | 11.60 | 10.90 | 11.00 | 0.00 | - | 1 | 696 | 35.69% |
| AMAT250117P00170000 | 2024-04-22 11:24AM EDT | 170.00 | 13.80 | 12.50 | 12.70 | 0.00 | - | 3 | 381 | 35.26% |
| AMAT250117P00175000 | 2024-04-22 2:24PM EDT | 175.00 | 14.55 | 14.25 | 14.55 | 0.00 | - | 91 | 614 | 34.80% |
| AMAT250117P00180000 | 2024-04-19 3:39PM EDT | 180.00 | 17.75 | 16.35 | 16.65 | 0.00 | - | 8 | 854 | 34.49% |
| AMAT250117P00185000 | 2024-04-22 2:08PM EDT | 185.00 | 18.95 | 18.55 | 18.80 | 0.00 | - | 11 | 375 | 33.97% |
| AMAT250117P00190000 | 2024-04-22 11:39AM EDT | 190.00 | 22.40 | 20.90 | 21.25 | 0.00 | - | 42 | 553 | 33.66% |
| AMAT250117P00195000 | 2024-04-22 3:54PM EDT | 195.00 | 24.70 | 23.40 | 23.75 | 0.00 | - | 50 | 282 | 33.17% |
| AMAT250117P00200000 | 2024-04-19 9:48AM EDT | 200.00 | 25.68 | 26.15 | 26.55 | 0.00 | - | 1 | 492 | 32.87% |
| AMAT250117P00210000 | 2024-04-22 9:46AM EDT | 210.00 | 33.44 | 32.15 | 32.65 | 0.00 | - | 5 | 142 | 32.26% |
| AMAT250117P00220000 | 2024-04-17 12:48PM EDT | 220.00 | 35.50 | 38.40 | 39.25 | 0.00 | - | 1 | 310 | 31.43% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 230.00 | 35.41 | 45.95 | 47.25 | 0.00 | - | 7 | 30 | 31.99% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 240.00 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 61.93% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 250.00 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 0.00% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 260.00 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 0.00% |
| AMAT250117P00270000 | 2024-04-02 12:10PM EDT | 270.00 | 70.30 | 79.10 | 80.95 | 0.00 | - | 1 | 2 | 29.67% |
| AMAT250117P00280000 | 2024-03-07 4:38PM EDT | 280.00 | 72.39 | 74.00 | 76.50 | 0.00 | - | - | 1 | 0.00% |
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 300.00 | 100.05 | 107.90 | 110.45 | 0.00 | - | 1 | 0 | 34.00% |
© 2024 Yahoo. All rights reserved.