Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 130.00 | 89.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 135.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 140.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-05-01 9:40AM EDT | 150.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 155.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 160.00 | 59.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00170000 | 2024-04-30 3:35PM EDT | 170.00 | 53.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 175.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 180.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 185.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00190000 | 2024-05-01 2:39PM EDT | 190.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00195000 | 2024-04-30 2:19PM EDT | 195.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 200.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| AMAT250620C00210000 | 2024-04-29 12:52PM EDT | 210.00 | 34.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 220.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620C00230000 | 2024-04-26 2:51PM EDT | 230.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250620C00240000 | 2024-04-26 2:10PM EDT | 240.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620C00250000 | 2024-05-01 12:47PM EDT | 250.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT250620C00260000 | 2024-04-18 2:30PM EDT | 260.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620C00270000 | 2024-04-30 1:11PM EDT | 270.00 | 13.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620C00280000 | 2024-04-25 12:21PM EDT | 280.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250620C00290000 | 2024-04-29 1:51PM EDT | 290.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620C00300000 | 2024-05-01 12:40PM EDT | 300.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620C00310000 | 2024-04-30 2:11PM EDT | 310.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250620P00110000 | 2024-05-01 11:33AM EDT | 110.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT250620P00115000 | 2024-04-03 3:06PM EDT | 115.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250620P00120000 | 2024-04-18 3:02PM EDT | 120.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250620P00125000 | 2024-05-01 12:00PM EDT | 125.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250620P00130000 | 2024-04-30 2:12PM EDT | 130.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| AMAT250620P00135000 | 2024-04-30 1:50PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMAT250620P00140000 | 2024-04-30 1:50PM EDT | 140.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMAT250620P00145000 | 2024-04-30 12:20PM EDT | 145.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| AMAT250620P00150000 | 2024-05-01 1:51PM EDT | 150.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AMAT250620P00160000 | 2024-04-30 1:53PM EDT | 160.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT250620P00165000 | 2024-04-26 10:28AM EDT | 165.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| AMAT250620P00170000 | 2024-04-22 3:50PM EDT | 170.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 175.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| AMAT250620P00180000 | 2024-04-09 2:52PM EDT | 180.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 1.56% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 185.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.78% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 190.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| AMAT250620P00195000 | 2024-04-30 1:49PM EDT | 195.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 200.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 210.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 220.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 230.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.