Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-05-28 10:33AM EDT | 100.00 | 125.40 | 133.80 | 137.45 | 0.00 | - | 1 | 4 | 157.65% |
| AMAT250321C00125000 | 2024-06-10 10:29AM EDT | 125.00 | 105.05 | 130.20 | 133.65 | 0.00 | - | 31 | 31 | 176.46% |
| AMAT250321C00130000 | 2024-06-07 1:13PM EDT | 130.00 | 98.00 | 115.80 | 119.40 | 0.00 | - | 1 | 1 | 145.13% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 73.00 | 80.35 | 85.00 | 0.00 | - | 5 | 12 | 75.89% |
| AMAT250321C00145000 | 2024-05-23 2:49PM EDT | 145.00 | 80.00 | 94.95 | 99.15 | 0.00 | - | 3 | 8 | 113.59% |
| AMAT250321C00155000 | 2024-05-31 3:03PM EDT | 155.00 | 66.81 | 86.65 | 89.45 | 0.00 | - | 2 | 3 | 104.64% |
| AMAT250321C00160000 | 2024-07-18 2:57PM EDT | 160.00 | 65.75 | 56.95 | 58.35 | 0.00 | - | 4 | 19 | 50.53% |
| AMAT250321C00165000 | 2024-07-17 10:35AM EDT | 165.00 | 73.53 | 53.30 | 54.60 | 0.00 | - | 1 | 31 | 49.52% |
| AMAT250321C00170000 | 2024-07-09 2:49PM EDT | 170.00 | 89.20 | 49.65 | 51.45 | 0.00 | - | 1 | 2 | 49.48% |
| AMAT250321C00175000 | 2024-06-26 2:42PM EDT | 175.00 | 68.05 | 46.25 | 48.30 | 0.00 | - | 2 | 29 | 49.20% |
| AMAT250321C00180000 | 2024-07-09 3:54PM EDT | 180.00 | 81.25 | 42.25 | 44.30 | 0.00 | - | 4 | 24 | 47.21% |
| AMAT250321C00185000 | 2024-07-09 2:49PM EDT | 185.00 | 76.75 | 39.95 | 41.30 | 0.00 | - | 1 | 19 | 46.82% |
| AMAT250321C00190000 | 2024-07-26 3:05PM EDT | 190.00 | 36.27 | 37.00 | 38.50 | +1.77 | +5.13% | 2 | 6 | 46.54% |
| AMAT250321C00195000 | 2024-07-18 1:35PM EDT | 195.00 | 42.06 | 34.15 | 35.65 | 0.00 | - | 1 | 24 | 45.98% |
| AMAT250321C00200000 | 2024-07-25 11:06AM EDT | 200.00 | 30.35 | 31.20 | 32.95 | 0.00 | - | 3 | 172 | 45.46% |
| AMAT250321C00210000 | 2024-07-26 1:54PM EDT | 210.00 | 27.03 | 26.60 | 27.90 | +0.18 | +0.67% | 3 | 21 | 44.40% |
| AMAT250321C00220000 | 2024-07-24 3:42PM EDT | 220.00 | 23.95 | 22.10 | 23.50 | 0.00 | - | 56 | 318 | 43.58% |
| AMAT250321C00230000 | 2024-07-25 2:51PM EDT | 230.00 | 17.55 | 18.55 | 19.90 | -0.85 | -4.62% | 3 | 150 | 43.24% |
| AMAT250321C00240000 | 2024-07-26 9:33AM EDT | 240.00 | 15.60 | 15.25 | 16.60 | +0.95 | +6.48% | 1 | 573 | 42.66% |
| AMAT250321C00250000 | 2024-07-25 1:00PM EDT | 250.00 | 13.30 | 12.60 | 13.50 | 0.00 | - | 1 | 73 | 41.72% |
| AMAT250321C00260000 | 2024-07-26 12:32PM EDT | 260.00 | 10.99 | 10.50 | 11.40 | +0.59 | +5.67% | 1 | 112 | 41.78% |
| AMAT250321C00270000 | 2024-07-24 11:05AM EDT | 270.00 | 10.25 | 8.55 | 9.75 | 0.00 | - | 2 | 254 | 42.09% |
| AMAT250321C00280000 | 2024-07-22 12:55PM EDT | 280.00 | 10.58 | 6.75 | 8.95 | 0.00 | - | 1 | 128 | 43.55% |
| AMAT250321C00290000 | 2024-07-25 3:17PM EDT | 290.00 | 5.85 | 5.65 | 6.95 | 0.00 | - | 8 | 196 | 42.25% |
| AMAT250321C00300000 | 2024-07-26 12:34PM EDT | 300.00 | 4.87 | 4.60 | 5.60 | +0.37 | +8.22% | 1 | 88 | 41.72% |
| AMAT250321C00310000 | 2024-07-25 9:32AM EDT | 310.00 | 3.16 | 3.70 | 4.35 | -0.69 | -17.92% | 1 | 90 | 40.87% |
| AMAT250321C00320000 | 2024-07-26 10:01AM EDT | 320.00 | 3.04 | 3.00 | 3.45 | +0.31 | +11.36% | 2 | 123 | 40.40% |
| AMAT250321C00330000 | 2024-07-23 1:16PM EDT | 330.00 | 3.85 | 2.40 | 2.77 | 0.00 | - | 35 | 130 | 40.14% |
| AMAT250321C00340000 | 2024-07-23 2:32PM EDT | 340.00 | 3.20 | 1.47 | 2.45 | 0.00 | - | 2 | 2 | 40.78% |
| AMAT250321C00350000 | 2024-07-25 2:10PM EDT | 350.00 | 1.63 | 1.50 | 2.11 | 0.00 | - | 81 | 260 | 41.14% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00095000 | 2024-06-11 10:08AM EDT | 95.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 54 | 25.00% |
| AMAT250321P00100000 | 2024-07-24 3:51PM EDT | 100.00 | 0.70 | 0.32 | 1.95 | 0.00 | - | 2 | 55 | 53.13% |
| AMAT250321P00105000 | 2024-07-26 3:35PM EDT | 105.00 | 0.79 | 0.80 | 1.20 | +0.17 | +27.42% | 207 | 57 | 50.54% |
| AMAT250321P00110000 | 2024-07-26 3:35PM EDT | 110.00 | 0.96 | 0.49 | 2.31 | -0.05 | -4.95% | 2 | 74 | 54.96% |
| AMAT250321P00115000 | 2024-06-20 2:52PM EDT | 115.00 | 1.20 | 0.61 | 3.15 | 0.00 | - | 1 | 8 | 55.98% |
| AMAT250321P00120000 | 2024-07-17 12:36PM EDT | 120.00 | 1.00 | 1.05 | 1.80 | 0.00 | - | 12 | 67 | 45.72% |
| AMAT250321P00125000 | 2024-06-06 11:52AM EDT | 125.00 | 1.48 | 0.00 | 2.84 | 0.00 | - | 30 | 38 | 48.05% |
| AMAT250321P00130000 | 2024-07-24 3:50PM EDT | 130.00 | 2.21 | 1.92 | 2.68 | 0.00 | - | 5 | 54 | 44.32% |
| AMAT250321P00135000 | 2024-07-24 12:59PM EDT | 135.00 | 2.67 | 1.84 | 2.86 | 0.00 | - | 1 | 26 | 42.17% |
| AMAT250321P00140000 | 2024-07-25 11:49AM EDT | 140.00 | 3.40 | 2.84 | 3.35 | 0.00 | - | 1 | 37 | 41.17% |
| AMAT250321P00145000 | 2024-07-25 2:24PM EDT | 145.00 | 4.10 | 3.85 | 4.00 | 0.00 | - | 2 | 12 | 40.51% |
| AMAT250321P00150000 | 2024-07-24 3:58PM EDT | 150.00 | 4.75 | 4.50 | 4.90 | 0.00 | - | 75 | 141 | 40.31% |
| AMAT250321P00155000 | 2024-07-24 12:47PM EDT | 155.00 | 5.55 | 5.45 | 5.70 | 0.00 | - | 45 | 76 | 39.51% |
| AMAT250321P00160000 | 2024-07-17 3:51PM EDT | 160.00 | 6.90 | 6.45 | 6.75 | +2.30 | +50.00% | 7 | 171 | 39.09% |
| AMAT250321P00165000 | 2024-07-19 11:51AM EDT | 165.00 | 6.50 | 7.35 | 8.45 | 0.00 | - | 17 | 28 | 39.81% |
| AMAT250321P00170000 | 2024-07-25 3:29PM EDT | 170.00 | 9.50 | 8.90 | 9.20 | 0.00 | - | 5 | 121 | 38.17% |
| AMAT250321P00175000 | 2024-07-26 1:57PM EDT | 175.00 | 10.55 | 9.35 | 10.65 | +3.27 | +44.92% | 3 | 158 | 37.75% |
| AMAT250321P00180000 | 2024-07-25 1:10PM EDT | 180.00 | 11.54 | 10.85 | 13.25 | 0.00 | - | 2 | 133 | 39.14% |
| AMAT250321P00185000 | 2024-07-25 3:10PM EDT | 185.00 | 14.55 | 12.65 | 14.05 | 0.00 | - | 3 | 45 | 37.01% |
| AMAT250321P00190000 | 2024-07-25 10:20AM EDT | 190.00 | 17.30 | 15.15 | 15.95 | 0.00 | - | 1 | 186 | 36.59% |
| AMAT250321P00195000 | 2024-07-26 3:28PM EDT | 195.00 | 17.76 | 16.60 | 18.00 | -0.38 | -2.09% | 1 | 36 | 36.16% |
| AMAT250321P00200000 | 2024-07-26 11:37AM EDT | 200.00 | 20.45 | 19.10 | 20.20 | +0.40 | +2.00% | 13 | 138 | 35.71% |
| AMAT250321P00210000 | 2024-07-26 10:44AM EDT | 210.00 | 25.95 | 24.60 | 25.10 | +0.55 | +2.17% | 5 | 338 | 34.85% |
| AMAT250321P00220000 | 2024-07-22 3:11PM EDT | 220.00 | 22.78 | 29.35 | 30.75 | 0.00 | - | 17 | 298 | 34.15% |
| AMAT250321P00230000 | 2024-07-25 10:11AM EDT | 230.00 | 40.43 | 35.45 | 37.10 | 0.00 | - | 20 | 682 | 33.55% |
| AMAT250321P00240000 | 2024-07-24 2:47PM EDT | 240.00 | 42.72 | 42.75 | 44.85 | 0.00 | - | 12 | 114 | 34.30% |
| AMAT250321P00250000 | 2024-07-25 10:10AM EDT | 250.00 | 54.30 | 49.50 | 51.25 | 0.00 | - | 6 | 68 | 31.89% |
| AMAT250321P00260000 | 2024-07-12 10:13AM EDT | 260.00 | 33.80 | 57.35 | 59.25 | 0.00 | - | - | 4 | 31.32% |
| AMAT250321P00270000 | 2024-06-21 10:33AM EDT | 270.00 | 47.20 | 62.05 | 65.20 | 0.00 | - | 13 | 12 | 23.85% |
| AMAT250321P00300000 | 2024-07-12 3:00PM EDT | 300.00 | 59.70 | 92.55 | 95.80 | 0.00 | - | 1 | 6 | 32.60% |
© 2024 Yahoo. All rights reserved.