Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-04-18 12:42PM EDT | 70.00 | 130.50 | 135.55 | 139.95 | 0.00 | - | 4 | 24 | 63.07% |
| AMAT260116C00075000 | 2023-11-21 4:39PM EDT | 75.00 | 81.00 | 91.05 | 94.65 | 0.00 | - | - | 2 | 0.00% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 55.08% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 54.30% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 90.00 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 75.35% |
| AMAT260116C00095000 | 2024-04-22 3:39PM EDT | 95.00 | 103.12 | 114.50 | 118.95 | 0.00 | - | 1 | 10 | 57.73% |
| AMAT260116C00100000 | 2024-04-22 2:35PM EDT | 100.00 | 99.91 | 110.05 | 114.40 | 0.00 | - | 5 | 14 | 55.72% |
| AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 105.00 | 88.54 | 104.60 | 107.10 | 0.00 | - | 2 | 23 | 52.40% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 110.00 | 96.50 | 102.90 | 106.05 | 0.00 | - | 2 | 813 | 54.34% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 115.00 | 105.20 | 99.45 | 103.00 | 0.00 | - | 11 | 22 | 54.63% |
| AMAT260116C00120000 | 2024-04-22 3:53PM EDT | 120.00 | 83.55 | 95.70 | 98.40 | 0.00 | - | 1 | 22 | 53.11% |
| AMAT260116C00125000 | 2024-04-22 2:35PM EDT | 125.00 | 80.76 | 91.90 | 94.55 | 0.00 | - | 5 | 561 | 52.15% |
| AMAT260116C00130000 | 2024-04-26 10:40AM EDT | 130.00 | 87.90 | 87.85 | 89.80 | +11.50 | +15.05% | 3 | 81 | 50.23% |
| AMAT260116C00135000 | 2024-04-22 1:14PM EDT | 135.00 | 72.90 | 84.90 | 86.30 | 0.00 | - | 4 | 30 | 50.09% |
| AMAT260116C00140000 | 2024-04-17 11:19AM EDT | 140.00 | 81.80 | 80.75 | 82.60 | 0.00 | - | 1 | 48 | 50.12% |
| AMAT260116C00145000 | 2024-04-16 9:35AM EDT | 145.00 | 81.86 | 77.30 | 79.00 | 0.00 | - | 3 | 121 | 49.20% |
| AMAT260116C00150000 | 2024-04-26 10:40AM EDT | 150.00 | 74.75 | 74.95 | 75.95 | +7.22 | +10.69% | 3 | 137 | 48.94% |
| AMAT260116C00155000 | 2024-04-26 3:16PM EDT | 155.00 | 72.72 | 71.40 | 72.60 | +1.72 | +2.42% | 2 | 58 | 48.20% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 160.00 | 68.10 | 68.60 | 69.45 | +5.00 | +7.92% | 10 | 410 | 47.63% |
| AMAT260116C00165000 | 2024-04-26 3:37PM EDT | 165.00 | 66.10 | 64.70 | 67.10 | +7.10 | +12.03% | 4 | 133 | 47.91% |
| AMAT260116C00170000 | 2024-04-24 2:50PM EDT | 170.00 | 55.68 | 62.05 | 64.15 | 0.00 | - | 1 | 501 | 47.39% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 175.00 | 63.00 | 58.75 | 60.50 | 0.00 | - | 2 | 265 | 46.03% |
| AMAT260116C00180000 | 2024-04-19 2:51PM EDT | 180.00 | 47.22 | 56.80 | 58.30 | 0.00 | - | 3 | 104 | 46.19% |
| AMAT260116C00185000 | 2024-04-26 10:25AM EDT | 185.00 | 53.95 | 54.00 | 55.10 | +3.60 | +7.15% | 3 | 2,180 | 45.20% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 190.00 | 47.50 | 51.40 | 53.30 | 0.00 | - | 1 | 51 | 45.59% |
| AMAT260116C00195000 | 2024-04-24 11:36AM EDT | 195.00 | 43.70 | 48.75 | 50.45 | 0.00 | - | 1 | 92 | 44.83% |
| AMAT260116C00200000 | 2024-04-26 3:55PM EDT | 200.00 | 46.95 | 47.00 | 47.90 | +4.85 | +11.52% | 2 | 338 | 44.30% |
| AMAT260116C00210000 | 2024-04-26 12:29PM EDT | 210.00 | 43.50 | 42.15 | 43.25 | +5.05 | +13.13% | 2 | 95 | 43.49% |
| AMAT260116C00220000 | 2024-04-22 9:30AM EDT | 220.00 | 32.52 | 38.40 | 39.60 | 0.00 | - | 1 | 247 | 43.35% |
| AMAT260116C00230000 | 2024-04-19 9:30AM EDT | 230.00 | 29.75 | 34.65 | 35.25 | 0.00 | - | 1 | 89 | 42.29% |
| AMAT260116C00240000 | 2024-04-26 2:43PM EDT | 240.00 | 31.45 | 31.10 | 32.30 | +5.95 | +23.33% | 4 | 106 | 42.30% |
| AMAT260116C00250000 | 2024-04-26 3:54PM EDT | 250.00 | 28.20 | 28.15 | 28.60 | +4.10 | +17.01% | 11 | 413 | 41.35% |
| AMAT260116C00260000 | 2024-04-26 2:33PM EDT | 260.00 | 25.65 | 25.25 | 26.50 | +3.72 | +16.96% | 5 | 160 | 41.70% |
| AMAT260116C00270000 | 2024-04-26 2:12PM EDT | 270.00 | 23.25 | 22.80 | 24.65 | +3.35 | +16.83% | 3 | 78 | 42.08% |
| AMAT260116C00280000 | 2024-04-18 10:34AM EDT | 280.00 | 18.40 | 20.50 | 21.00 | 0.00 | - | 7 | 122 | 40.51% |
| AMAT260116C00290000 | 2024-04-19 2:37PM EDT | 290.00 | 14.05 | 18.40 | 19.00 | 0.00 | - | 6 | 28 | 40.35% |
| AMAT260116C00300000 | 2024-04-26 12:00PM EDT | 300.00 | 16.70 | 16.60 | 17.05 | +3.15 | +23.25% | 7 | 55 | 40.05% |
| AMAT260116C00310000 | 2024-04-26 12:22PM EDT | 310.00 | 14.90 | 14.90 | 15.40 | +1.85 | +14.18% | 7 | 49 | 39.90% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-04-11 3:31PM EDT | 70.00 | 1.04 | 0.65 | 1.55 | 0.00 | - | 1 | 75 | 49.33% |
| AMAT260116P00075000 | 2024-03-25 3:31PM EDT | 75.00 | 1.40 | 0.90 | 2.78 | 0.00 | - | 19 | 34 | 52.87% |
| AMAT260116P00080000 | 2024-02-14 11:29AM EDT | 80.00 | 2.12 | 1.58 | 2.60 | 0.00 | - | 3 | 10 | 49.01% |
| AMAT260116P00085000 | 2024-02-20 12:02PM EDT | 85.00 | 2.40 | 0.90 | 3.15 | 0.00 | - | 2 | 42 | 48.43% |
| AMAT260116P00090000 | 2024-04-18 3:05PM EDT | 90.00 | 2.44 | 2.02 | 2.76 | 0.00 | - | 1 | 36 | 44.16% |
| AMAT260116P00095000 | 2024-04-25 9:30AM EDT | 95.00 | 2.95 | 1.95 | 3.30 | 0.00 | - | 1 | 64 | 43.57% |
| AMAT260116P00100000 | 2024-04-26 11:53AM EDT | 100.00 | 3.05 | 3.00 | 3.15 | -0.45 | -12.86% | 1 | 58 | 40.56% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 105.00 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 41.09% |
| AMAT260116P00110000 | 2024-04-17 12:22PM EDT | 110.00 | 4.70 | 4.10 | 4.25 | 0.00 | - | 10 | 474 | 39.12% |
| AMAT260116P00115000 | 2024-04-09 3:31PM EDT | 115.00 | 4.78 | 4.70 | 4.90 | 0.00 | - | 1 | 51 | 38.45% |
| AMAT260116P00120000 | 2024-04-17 10:12AM EDT | 120.00 | 6.00 | 5.45 | 5.65 | 0.00 | - | 1 | 58 | 37.88% |
| AMAT260116P00125000 | 2024-04-19 1:34PM EDT | 125.00 | 7.80 | 6.25 | 6.50 | 0.00 | - | 2 | 103 | 37.37% |
| AMAT260116P00130000 | 2024-04-24 10:19AM EDT | 130.00 | 7.90 | 7.20 | 8.40 | 0.00 | - | 15 | 92 | 38.64% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 135.00 | 10.25 | 8.15 | 8.65 | 0.00 | - | 42 | 73 | 36.74% |
| AMAT260116P00140000 | 2024-04-25 11:39AM EDT | 140.00 | 9.50 | 9.25 | 9.50 | -1.10 | -10.38% | 29 | 315 | 35.83% |
| AMAT260116P00145000 | 2024-04-25 11:13AM EDT | 145.00 | 12.12 | 10.45 | 11.75 | 0.00 | - | 2 | 198 | 36.93% |
| AMAT260116P00150000 | 2024-04-25 11:16AM EDT | 150.00 | 13.40 | 11.75 | 12.40 | 0.00 | - | 6 | 1,528 | 35.50% |
| AMAT260116P00155000 | 2024-04-25 11:13AM EDT | 155.00 | 14.90 | 13.15 | 13.45 | 0.00 | - | 4 | 238 | 34.57% |
| AMAT260116P00160000 | 2024-04-25 12:01PM EDT | 160.00 | 16.60 | 14.65 | 14.95 | 0.00 | - | 4 | 283 | 34.15% |
| AMAT260116P00165000 | 2024-04-25 3:19PM EDT | 165.00 | 17.65 | 16.20 | 17.55 | 0.00 | - | 5 | 67 | 34.91% |
| AMAT260116P00170000 | 2024-04-25 11:14AM EDT | 170.00 | 20.25 | 18.00 | 18.30 | 0.00 | - | 3 | 159 | 33.36% |
| AMAT260116P00175000 | 2024-04-25 11:14AM EDT | 175.00 | 22.25 | 19.80 | 20.25 | 0.00 | - | 3 | 280 | 33.10% |
| AMAT260116P00180000 | 2024-04-25 11:14AM EDT | 180.00 | 24.30 | 21.30 | 22.10 | 0.00 | - | 3 | 286 | 32.61% |
| AMAT260116P00185000 | 2024-04-25 11:14AM EDT | 185.00 | 26.55 | 23.80 | 24.15 | 0.00 | - | 3 | 43 | 32.23% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 190.00 | 28.90 | 25.95 | 28.30 | 0.00 | - | 3 | 56 | 33.85% |
| AMAT260116P00195000 | 2024-04-25 2:22PM EDT | 195.00 | 30.40 | 28.20 | 28.75 | 0.00 | - | 17 | 29 | 31.64% |
| AMAT260116P00200000 | 2024-04-09 3:55PM EDT | 200.00 | 29.60 | 30.50 | 30.95 | 0.00 | - | 3 | 105 | 31.08% |
| AMAT260116P00210000 | 2024-04-26 10:03AM EDT | 210.00 | 36.30 | 35.50 | 38.00 | +2.01 | +5.86% | 3 | 23 | 32.19% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 220.00 | 44.76 | 41.05 | 43.35 | 0.00 | - | 12 | 25 | 31.26% |
| AMAT260116P00230000 | 2024-04-26 3:44PM EDT | 230.00 | 47.15 | 46.90 | 48.45 | -3.69 | -7.26% | 2 | 58 | 29.72% |
| AMAT260116P00240000 | 2024-03-06 11:54AM EDT | 240.00 | 50.20 | 51.70 | 53.10 | 0.00 | - | 1 | 11 | 27.31% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 250.00 | 63.45 | 59.95 | 61.75 | 0.00 | - | 1 | 3 | 28.40% |
| AMAT260116P00300000 | 2024-04-25 2:05PM EDT | 300.00 | 104.95 | 98.60 | 102.50 | 0.00 | - | 1 | 0 | 26.89% |
© 2024 Yahoo. All rights reserved.