Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00095000 | 2024-07-15 11:36AM EDT | 95.00 | 157.00 | 113.00 | 117.85 | 0.00 | - | 1 | 3 | 64.05% |
| AMAT250620C00100000 | 2024-06-05 10:45AM EDT | 100.00 | 127.13 | 144.25 | 147.90 | 0.00 | - | - | 11 | 162.22% |
| AMAT250620C00110000 | 2024-06-20 9:31AM EDT | 110.00 | 141.30 | 103.05 | 108.00 | 0.00 | - | - | 1 | 70.42% |
| AMAT250620C00120000 | 2024-06-25 9:30AM EDT | 120.00 | 117.32 | 90.15 | 93.35 | 0.00 | - | - | 2 | 52.11% |
| AMAT250620C00125000 | 2024-06-20 11:51AM EDT | 125.00 | 124.75 | 91.55 | 95.00 | 0.00 | - | - | 1 | 66.14% |
| AMAT250620C00130000 | 2024-07-17 9:39AM EDT | 130.00 | 109.30 | 83.40 | 87.00 | 0.00 | - | 1 | 2 | 55.21% |
| AMAT250620C00135000 | 2024-07-18 11:29AM EDT | 135.00 | 87.43 | 78.25 | 82.95 | 0.00 | - | 1 | 10 | 52.92% |
| AMAT250620C00140000 | 2024-07-19 10:29AM EDT | 140.00 | 84.00 | 74.10 | 77.90 | 0.00 | - | 1 | 13 | 50.64% |
| AMAT250620C00145000 | 2024-06-26 11:59AM EDT | 145.00 | 98.05 | 71.50 | 74.90 | 0.00 | - | 1 | 3 | 52.09% |
| AMAT250620C00150000 | 2024-07-25 10:20AM EDT | 150.00 | 65.44 | 68.05 | 69.85 | 0.00 | - | 20 | 38 | 50.34% |
| AMAT250620C00155000 | 2024-07-19 11:28AM EDT | 155.00 | 71.50 | 63.15 | 66.75 | 0.00 | - | 1 | 7 | 52.27% |
| AMAT250620C00160000 | 2024-07-09 11:25AM EDT | 160.00 | 99.46 | 60.35 | 62.95 | 0.00 | - | 3 | 10 | 51.04% |
| AMAT250620C00165000 | 2024-07-09 9:53AM EDT | 165.00 | 95.73 | 57.25 | 58.35 | 0.00 | - | 5 | 10 | 48.41% |
| AMAT250620C00170000 | 2024-07-25 10:07AM EDT | 170.00 | 52.20 | 53.70 | 55.55 | 0.00 | - | 2 | 32 | 48.64% |
| AMAT250620C00175000 | 2024-07-22 2:06PM EDT | 175.00 | 62.20 | 50.80 | 51.80 | 0.00 | - | 2 | 16 | 47.21% |
| AMAT250620C00180000 | 2024-07-24 12:20PM EDT | 180.00 | 47.12 | 47.55 | 48.60 | -2.83 | -5.67% | 3 | 20 | 46.52% |
| AMAT250620C00185000 | 2024-07-25 3:55PM EDT | 185.00 | 41.70 | 44.65 | 46.65 | 0.00 | - | 1 | 110 | 47.47% |
| AMAT250620C00190000 | 2024-07-26 2:21PM EDT | 190.00 | 42.02 | 41.95 | 43.35 | -0.98 | -2.28% | 10 | 46 | 46.32% |
| AMAT250620C00195000 | 2024-07-22 2:08PM EDT | 195.00 | 49.77 | 39.20 | 41.30 | 0.00 | - | 3 | 4 | 46.77% |
| AMAT250620C00200000 | 2024-07-25 10:33AM EDT | 200.00 | 35.56 | 36.60 | 38.70 | 0.00 | - | 5 | 88 | 46.31% |
| AMAT250620C00210000 | 2024-07-26 12:35PM EDT | 210.00 | 33.00 | 31.75 | 33.15 | +0.50 | +1.54% | 1 | 333 | 44.55% |
| AMAT250620C00220000 | 2024-07-25 2:55PM EDT | 220.00 | 27.00 | 26.70 | 28.65 | 0.00 | - | 5 | 235 | 43.65% |
| AMAT250620C00230000 | 2024-07-25 11:00AM EDT | 230.00 | 24.10 | 23.70 | 24.85 | 0.00 | - | 33 | 280 | 43.13% |
| AMAT250620C00240000 | 2024-07-25 12:54PM EDT | 240.00 | 20.40 | 20.05 | 21.95 | -0.61 | -2.90% | 5 | 330 | 43.28% |
| AMAT250620C00250000 | 2024-07-26 11:16AM EDT | 250.00 | 17.55 | 17.15 | 19.20 | +0.15 | +0.86% | 1 | 237 | 43.18% |
| AMAT250620C00260000 | 2024-07-25 2:51PM EDT | 260.00 | 14.85 | 14.85 | 17.25 | 0.00 | - | 22 | 1,663 | 43.73% |
| AMAT250620C00270000 | 2024-07-23 10:40AM EDT | 270.00 | 13.00 | 11.15 | 14.60 | -4.70 | -26.55% | 2 | 410 | 42.95% |
| AMAT250620C00280000 | 2024-07-25 11:30AM EDT | 280.00 | 11.25 | 9.65 | 12.30 | 0.00 | - | 2 | 239 | 42.24% |
| AMAT250620C00290000 | 2024-07-25 11:48AM EDT | 290.00 | 9.35 | 8.95 | 10.30 | 0.00 | - | 11 | 151 | 41.57% |
| AMAT250620C00300000 | 2024-07-26 12:34PM EDT | 300.00 | 8.39 | 7.50 | 8.70 | -0.21 | -2.44% | 3 | 189 | 41.16% |
| AMAT250620C00310000 | 2024-07-24 11:47AM EDT | 310.00 | 7.70 | 6.00 | 7.65 | 0.00 | - | 5 | 156 | 41.36% |
| AMAT250620C00320000 | 2024-07-22 3:08PM EDT | 320.00 | 8.81 | 5.25 | 6.45 | 0.00 | - | 4 | 402 | 41.01% |
| AMAT250620C00330000 | 2024-07-18 10:25AM EDT | 330.00 | 7.65 | 4.40 | 6.60 | 0.00 | - | 7 | 27 | 43.10% |
| AMAT250620C00340000 | 2024-07-18 12:14PM EDT | 340.00 | 5.96 | 3.70 | 4.85 | 0.00 | - | 1 | 24 | 41.06% |
| AMAT250620C00350000 | 2024-07-19 2:59PM EDT | 350.00 | 4.50 | 1.86 | 4.20 | 0.00 | - | 2 | 119 | 41.07% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00095000 | 2024-07-24 3:54PM EDT | 95.00 | 1.00 | 0.33 | 2.17 | 0.00 | - | 1 | 24 | 55.09% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 1.63 | 0.00 | - | - | 1 | 48.69% |
| AMAT250620P00105000 | 2024-06-04 10:14AM EDT | 105.00 | 1.69 | 0.00 | 2.70 | 0.00 | - | 10 | 0 | 51.59% |
| AMAT250620P00110000 | 2024-07-22 1:42PM EDT | 110.00 | 1.19 | 0.74 | 3.05 | 0.00 | - | 8 | 44 | 50.15% |
| AMAT250620P00115000 | 2024-07-25 9:30AM EDT | 115.00 | 2.25 | 0.93 | 3.40 | 0.00 | - | 1 | 10 | 48.61% |
| AMAT250620P00120000 | 2024-07-22 1:08PM EDT | 120.00 | 1.67 | 1.68 | 2.94 | 0.00 | - | 5 | 79 | 43.95% |
| AMAT250620P00125000 | 2024-07-18 9:44AM EDT | 125.00 | 2.15 | 1.65 | 3.30 | 0.00 | - | 5 | 20 | 42.59% |
| AMAT250620P00130000 | 2024-07-22 11:37AM EDT | 130.00 | 2.60 | 2.63 | 3.90 | 0.00 | - | 2 | 282 | 41.93% |
| AMAT250620P00135000 | 2024-07-25 3:05PM EDT | 135.00 | 4.46 | 3.05 | 4.55 | 0.00 | - | 1 | 171 | 41.21% |
| AMAT250620P00140000 | 2024-07-25 3:18PM EDT | 140.00 | 5.30 | 4.35 | 5.75 | 0.00 | - | 10 | 582 | 41.74% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 2.15 | 3.30 | 0.00 | - | 2 | 148 | 32.45% |
| AMAT250620P00150000 | 2024-07-25 11:28AM EDT | 150.00 | 7.00 | 5.75 | 7.10 | 0.00 | - | 1 | 251 | 39.39% |
| AMAT250620P00155000 | 2024-07-17 10:43AM EDT | 155.00 | 4.70 | 6.50 | 8.30 | 0.00 | - | 20 | 101 | 39.12% |
| AMAT250620P00160000 | 2024-07-22 1:57PM EDT | 160.00 | 6.53 | 7.20 | 9.75 | 0.00 | - | 2 | 286 | 39.09% |
| AMAT250620P00165000 | 2024-07-23 12:21PM EDT | 165.00 | 7.65 | 9.80 | 11.40 | 0.00 | - | 4 | 423 | 39.15% |
| AMAT250620P00170000 | 2024-07-26 12:51PM EDT | 170.00 | 11.66 | 10.70 | 12.25 | -0.29 | -2.43% | 2 | 143 | 37.64% |
| AMAT250620P00175000 | 2024-07-26 3:07PM EDT | 175.00 | 13.70 | 12.45 | 13.75 | +0.05 | +0.37% | 80 | 349 | 37.07% |
| AMAT250620P00180000 | 2024-07-24 1:24PM EDT | 180.00 | 14.70 | 14.00 | 16.25 | 0.00 | - | 10 | 222 | 37.82% |
| AMAT250620P00185000 | 2024-07-25 12:06PM EDT | 185.00 | 17.13 | 15.90 | 18.35 | 0.00 | - | 2 | 406 | 37.71% |
| AMAT250620P00190000 | 2024-07-26 3:30PM EDT | 190.00 | 19.29 | 18.00 | 19.60 | +0.22 | +1.15% | 1 | 193 | 36.23% |
| AMAT250620P00195000 | 2024-07-25 3:18PM EDT | 195.00 | 21.89 | 20.40 | 22.50 | 0.00 | - | 10 | 173 | 36.85% |
| AMAT250620P00200000 | 2024-07-24 3:46PM EDT | 200.00 | 24.31 | 22.65 | 23.95 | +1.43 | +6.25% | 5 | 203 | 35.34% |
| AMAT250620P00210000 | 2024-07-24 2:48PM EDT | 210.00 | 28.50 | 27.35 | 28.85 | +0.60 | +2.15% | 12 | 245 | 34.46% |
| AMAT250620P00220000 | 2024-07-23 12:20PM EDT | 220.00 | 27.29 | 32.65 | 36.50 | 0.00 | - | 5 | 154 | 36.41% |
| AMAT250620P00230000 | 2024-07-25 3:55PM EDT | 230.00 | 42.60 | 38.45 | 40.55 | 0.00 | - | 3 | 245 | 33.07% |
| AMAT250620P00240000 | 2024-07-17 11:55AM EDT | 240.00 | 34.70 | 45.75 | 47.95 | 0.00 | - | 9 | 76 | 33.41% |
| AMAT250620P00250000 | 2024-07-19 11:03AM EDT | 250.00 | 47.85 | 52.50 | 54.90 | 0.00 | - | 1 | 29 | 32.52% |
| AMAT250620P00260000 | 2024-07-22 1:30PM EDT | 260.00 | 51.70 | 59.65 | 63.25 | 0.00 | - | 6 | 39 | 33.08% |
| AMAT250620P00270000 | 2024-07-25 3:54PM EDT | 270.00 | 72.00 | 67.85 | 69.80 | 0.00 | - | 2 | 16 | 30.14% |
| AMAT250620P00280000 | 2024-06-18 3:59PM EDT | 280.00 | 49.75 | 65.95 | 69.20 | 0.00 | - | 8 | 12 | 0.00% |
| AMAT250620P00290000 | 2024-07-17 9:42AM EDT | 290.00 | 67.50 | 85.40 | 87.90 | 0.00 | - | 1 | 12 | 30.98% |
| AMAT250620P00350000 | 2024-07-02 1:17PM EDT | 350.00 | 111.85 | 142.45 | 145.85 | 0.00 | - | - | 0 | 35.81% |
© 2024 Yahoo. All rights reserved.