Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230406C00070000 | 2023-02-27 3:40PM EDT | 70.00 | 43.58 | 52.50 | 53.35 | 0.00 | - | - | 10 | 194.14% |
| AMAT230406C00090000 | 2023-03-16 1:48PM EDT | 90.00 | 31.98 | 32.60 | 33.35 | 0.00 | - | - | 2 | 122.27% |
| AMAT230406C00095000 | 2023-03-20 2:31PM EDT | 95.00 | 29.45 | 27.55 | 28.45 | 0.00 | - | - | 6 | 106.45% |
| AMAT230406C00099000 | 2023-03-17 3:27PM EDT | 99.00 | 24.23 | 23.55 | 24.30 | 0.00 | - | - | 2 | 83.20% |
| AMAT230406C00100000 | 2023-03-30 10:59AM EDT | 100.00 | 22.97 | 22.50 | 23.40 | 0.00 | - | 5 | 10 | 83.01% |
| AMAT230406C00101000 | 2023-03-24 1:26PM EDT | 101.00 | 18.85 | 21.60 | 22.45 | 0.00 | - | - | 6 | 86.72% |
| AMAT230406C00102000 | 2023-03-31 3:45PM EDT | 102.00 | 20.60 | 20.65 | 21.35 | +2.95 | +16.71% | 1 | 8 | 80.96% |
| AMAT230406C00103000 | 2023-03-24 12:01PM EDT | 103.00 | 17.30 | 19.55 | 20.35 | 0.00 | - | - | 2 | 72.85% |
| AMAT230406C00104000 | 2023-03-28 10:07AM EDT | 104.00 | 13.80 | 18.65 | 19.45 | 0.00 | - | 4 | 9 | 77.64% |
| AMAT230406C00105000 | 2023-03-30 9:47AM EDT | 105.00 | 17.57 | 17.65 | 18.45 | 0.00 | - | 1 | 23 | 73.93% |
| AMAT230406C00106000 | 2023-03-24 12:01PM EDT | 106.00 | 14.50 | 16.65 | 17.35 | 0.00 | - | - | 2 | 66.80% |
| AMAT230406C00107000 | 2023-03-28 12:15PM EDT | 107.00 | 10.38 | 15.70 | 16.55 | 0.00 | - | 1 | 1 | 71.00% |
| AMAT230406C00109000 | 2023-03-31 2:27PM EDT | 109.00 | 13.33 | 13.70 | 14.50 | +1.88 | +16.42% | 4 | 1 | 62.11% |
| AMAT230406C00110000 | 2023-03-31 3:19PM EDT | 110.00 | 13.10 | 12.75 | 13.40 | +0.20 | +1.55% | 5 | 22 | 57.03% |
| AMAT230406C00111000 | 2023-03-31 2:29PM EDT | 111.00 | 11.48 | 11.70 | 12.60 | +2.13 | +22.78% | 16 | 6 | 56.84% |
| AMAT230406C00112000 | 2023-03-31 2:34PM EDT | 112.00 | 10.55 | 10.85 | 11.60 | +1.25 | +13.44% | 10 | 10 | 55.96% |
| AMAT230406C00113000 | 2023-03-30 10:00AM EDT | 113.00 | 10.00 | 9.75 | 10.55 | 0.00 | - | 1 | 23 | 62.31% |
| AMAT230406C00114000 | 2023-03-30 11:20AM EDT | 114.00 | 9.43 | 8.90 | 9.40 | 0.00 | - | 2 | 19 | 53.47% |
| AMAT230406C00115000 | 2023-03-31 3:38PM EDT | 115.00 | 8.10 | 7.85 | 8.55 | +0.70 | +9.46% | 49 | 50 | 53.17% |
| AMAT230406C00116000 | 2023-03-31 3:29PM EDT | 116.00 | 7.45 | 7.00 | 7.50 | +0.50 | +7.19% | 8 | 129 | 47.27% |
| AMAT230406C00117000 | 2023-03-31 1:17PM EDT | 117.00 | 6.15 | 6.10 | 6.70 | -0.25 | -3.91% | 11 | 110 | 47.27% |
| AMAT230406C00118000 | 2023-03-31 3:47PM EDT | 118.00 | 5.05 | 5.25 | 5.70 | -0.65 | -11.40% | 13 | 193 | 42.26% |
| AMAT230406C00119000 | 2023-03-31 3:37PM EDT | 119.00 | 4.55 | 4.55 | 4.80 | +0.15 | +3.41% | 31 | 165 | 39.11% |
| AMAT230406C00120000 | 2023-03-31 3:54PM EDT | 120.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 56 | 416 | 37.28% |
| AMAT230406C00121000 | 2023-03-31 3:46PM EDT | 121.00 | 2.92 | 3.10 | 3.25 | -0.38 | -11.52% | 66 | 137 | 35.55% |
| AMAT230406C00122000 | 2023-03-31 3:56PM EDT | 122.00 | 2.50 | 2.50 | 2.60 | +0.05 | +2.04% | 261 | 277 | 34.50% |
| AMAT230406C00123000 | 2023-03-31 3:56PM EDT | 123.00 | 1.92 | 1.96 | 2.04 | -0.03 | -1.54% | 476 | 232 | 33.79% |
| AMAT230406C00124000 | 2023-03-31 3:55PM EDT | 124.00 | 1.42 | 1.49 | 1.56 | -0.11 | -7.19% | 179 | 332 | 33.15% |
| AMAT230406C00125000 | 2023-03-31 3:58PM EDT | 125.00 | 1.20 | 1.11 | 1.20 | +0.03 | +2.56% | 434 | 396 | 33.30% |
| AMAT230406C00126000 | 2023-03-31 3:53PM EDT | 126.00 | 0.64 | 0.80 | 0.90 | -0.37 | -36.63% | 82 | 174 | 33.30% |
| AMAT230406C00127000 | 2023-03-31 3:45PM EDT | 127.00 | 0.52 | 0.56 | 0.64 | -0.31 | -37.35% | 59 | 277 | 32.84% |
| AMAT230406C00128000 | 2023-03-31 3:42PM EDT | 128.00 | 0.36 | 0.40 | 0.45 | -0.14 | -28.00% | 66 | 131 | 32.67% |
| AMAT230406C00129000 | 2023-03-31 3:54PM EDT | 129.00 | 0.25 | 0.27 | 0.32 | -0.10 | -28.57% | 81 | 145 | 32.81% |
| AMAT230406C00130000 | 2023-03-31 3:55PM EDT | 130.00 | 0.18 | 0.18 | 0.22 | -0.09 | -33.33% | 165 | 425 | 32.91% |
| AMAT230406C00131000 | 2023-03-31 3:20PM EDT | 131.00 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 282 | 30 | 33.50% |
| AMAT230406C00132000 | 2023-03-31 3:54PM EDT | 132.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 23 | 106 | 33.79% |
| AMAT230406C00133000 | 2023-03-31 3:22PM EDT | 133.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 65 | 80 | 34.38% |
| AMAT230406C00134000 | 2023-03-31 10:58AM EDT | 134.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 1 | 11 | 35.35% |
| AMAT230406C00135000 | 2023-03-31 3:28PM EDT | 135.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 12 | 185 | 36.72% |
| AMAT230406C00136000 | 2023-03-30 10:57AM EDT | 136.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 23 | 23 | 42.19% |
| AMAT230406C00137000 | 2023-03-27 11:04AM EDT | 137.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 5 | 40.04% |
| AMAT230406C00139000 | 2023-03-24 10:09AM EDT | 139.00 | 0.16 | 0.00 | 0.03 | 0.00 | - | - | 1 | 42.97% |
| AMAT230406C00140000 | 2023-03-29 3:33PM EDT | 140.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 116 | 44.92% |
| AMAT230406C00145000 | 2023-03-23 3:04PM EDT | 145.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 58 | 50.78% |
| AMAT230406C00150000 | 2023-03-14 11:39AM EDT | 150.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 31 | 64.84% |
| AMAT230406C00155000 | 2023-03-21 9:44AM EDT | 155.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 9 | 65.63% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230406P00060000 | 2023-03-24 11:44AM EDT | 60.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 181.25% |
| AMAT230406P00080000 | 2023-03-15 11:00AM EDT | 80.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 1 | 121.88% |
| AMAT230406P00085000 | 2023-03-01 11:03AM EDT | 85.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | - | 1 | 106.25% |
| AMAT230406P00090000 | 2023-03-23 2:52PM EDT | 90.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 29 | 91.41% |
| AMAT230406P00091000 | 2023-03-27 3:24PM EDT | 91.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 2 | 88.28% |
| AMAT230406P00092000 | 2023-03-27 1:47PM EDT | 92.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 1 | 85.94% |
| AMAT230406P00095000 | 2023-03-28 10:31AM EDT | 95.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 71 | 68.75% |
| AMAT230406P00096000 | 2023-03-29 11:16AM EDT | 96.00 | 0.02 | 0.00 | 0.32 | 0.00 | - | 3 | 4 | 101.56% |
| AMAT230406P00097000 | 2023-03-30 1:28PM EDT | 97.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 2 | 81.25% |
| AMAT230406P00099000 | 2023-03-29 10:08AM EDT | 99.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 39 | 71.09% |
| AMAT230406P00100000 | 2023-03-30 3:28PM EDT | 100.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 11 | 162 | 70.70% |
| AMAT230406P00101000 | 2023-03-29 10:42AM EDT | 101.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 6 | 12 | 69.53% |
| AMAT230406P00102000 | 2023-03-28 10:35AM EDT | 102.00 | 0.22 | 0.00 | 0.03 | 0.00 | - | 1 | 10 | 57.03% |
| AMAT230406P00103000 | 2023-03-28 3:04PM EDT | 103.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 3 | 30 | 57.81% |
| AMAT230406P00104000 | 2023-03-31 10:47AM EDT | 104.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 99 | 55.08% |
| AMAT230406P00105000 | 2023-03-31 11:02AM EDT | 105.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 5 | 216 | 53.52% |
| AMAT230406P00106000 | 2023-03-31 11:48AM EDT | 106.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 1 | 48 | 51.95% |
| AMAT230406P00107000 | 2023-03-30 11:47AM EDT | 107.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 50 | 49.81% |
| AMAT230406P00108000 | 2023-03-31 12:35PM EDT | 108.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 2 | 175 | 48.44% |
| AMAT230406P00109000 | 2023-03-31 12:03PM EDT | 109.00 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 109 | 135 | 46.68% |
| AMAT230406P00110000 | 2023-03-31 11:21AM EDT | 110.00 | 0.07 | 0.01 | 0.07 | -0.03 | -30.00% | 14 | 804 | 44.73% |
| AMAT230406P00111000 | 2023-03-31 3:02PM EDT | 111.00 | 0.08 | 0.06 | 0.08 | -0.05 | -38.46% | 9 | 64 | 42.58% |
| AMAT230406P00112000 | 2023-03-31 3:26PM EDT | 112.00 | 0.09 | 0.08 | 0.11 | -0.09 | -50.00% | 31 | 104 | 41.90% |
| AMAT230406P00113000 | 2023-03-31 3:59PM EDT | 113.00 | 0.12 | 0.12 | 0.13 | -0.13 | -52.00% | 23 | 212 | 39.84% |
| AMAT230406P00114000 | 2023-03-31 3:46PM EDT | 114.00 | 0.19 | 0.15 | 0.18 | -0.09 | -32.14% | 44 | 61 | 39.16% |
| AMAT230406P00115000 | 2023-03-31 3:46PM EDT | 115.00 | 0.22 | 0.20 | 0.23 | -0.15 | -40.54% | 28 | 126 | 37.79% |
| AMAT230406P00116000 | 2023-03-31 3:46PM EDT | 116.00 | 0.33 | 0.26 | 0.31 | -0.14 | -29.79% | 57 | 237 | 36.87% |
| AMAT230406P00117000 | 2023-03-31 3:58PM EDT | 117.00 | 0.37 | 0.36 | 0.41 | -0.26 | -41.27% | 475 | 318 | 35.84% |
| AMAT230406P00118000 | 2023-03-31 3:54PM EDT | 118.00 | 0.57 | 0.49 | 0.58 | -0.28 | -32.94% | 280 | 259 | 35.74% |
| AMAT230406P00119000 | 2023-03-31 3:58PM EDT | 119.00 | 0.69 | 0.67 | 0.74 | -0.38 | -35.51% | 107 | 293 | 34.42% |
| AMAT230406P00120000 | 2023-03-31 3:52PM EDT | 120.00 | 1.10 | 0.82 | 0.94 | -0.35 | -24.14% | 140 | 144 | 33.06% |
| AMAT230406P00121000 | 2023-03-31 3:54PM EDT | 121.00 | 1.35 | 1.19 | 1.26 | -0.40 | -22.86% | 574 | 109 | 32.81% |
| AMAT230406P00122000 | 2023-03-31 3:59PM EDT | 122.00 | 1.59 | 1.55 | 1.69 | -0.68 | -29.96% | 1,363 | 216 | 33.20% |
| AMAT230406P00123000 | 2023-03-31 3:59PM EDT | 123.00 | 2.00 | 1.98 | 2.09 | -0.77 | -27.80% | 499 | 228 | 31.89% |
| AMAT230406P00124000 | 2023-03-31 3:54PM EDT | 124.00 | 2.74 | 2.53 | 2.63 | -0.56 | -16.97% | 127 | 78 | 31.54% |
| AMAT230406P00125000 | 2023-03-31 3:37PM EDT | 125.00 | 3.25 | 3.10 | 3.25 | -0.65 | -16.67% | 26 | 48 | 31.23% |
| AMAT230406P00126000 | 2023-03-31 3:54PM EDT | 126.00 | 4.25 | 3.80 | 4.00 | -0.40 | -8.60% | 15 | 87 | 31.98% |
| AMAT230406P00127000 | 2023-03-30 9:54AM EDT | 127.00 | 5.60 | 4.55 | 4.75 | 0.00 | - | 8 | 18 | 31.54% |
| AMAT230406P00128000 | 2023-03-30 10:59AM EDT | 128.00 | 5.70 | 5.20 | 5.70 | 0.00 | - | 3 | 51 | 34.62% |
| AMAT230406P00129000 | 2023-03-31 1:17PM EDT | 129.00 | 6.60 | 6.10 | 6.50 | -0.40 | -5.71% | 6 | 8 | 33.15% |
| AMAT230406P00130000 | 2023-03-28 10:56AM EDT | 130.00 | 8.15 | 6.95 | 7.50 | -5.50 | -40.29% | 3 | 45 | 36.72% |
| AMAT230406P00131000 | 2023-03-30 3:21PM EDT | 131.00 | 8.85 | 7.95 | 8.65 | 0.00 | - | 4 | 8 | 44.82% |
| AMAT230406P00132000 | 2023-03-30 10:14AM EDT | 132.00 | 9.95 | 8.75 | 9.50 | 0.00 | - | 8 | 14 | 43.56% |
| AMAT230406P00133000 | 2023-03-29 1:39PM EDT | 133.00 | 14.10 | 9.80 | 10.55 | 0.00 | - | 10 | 0 | 48.58% |
| AMAT230406P00134000 | 2023-03-31 3:54PM EDT | 134.00 | 11.65 | 10.70 | 11.45 | -3.41 | -22.64% | 2 | 0 | 47.95% |
| AMAT230406P00135000 | 2023-03-22 9:49AM EDT | 135.00 | 14.25 | 11.65 | 12.45 | 0.00 | - | - | 11 | 51.07% |
| AMAT230406P00136000 | 2023-03-28 10:00AM EDT | 136.00 | 18.55 | 12.80 | 13.50 | 0.00 | - | 1 | 0 | 56.15% |
| AMAT230406P00137000 | 2023-03-23 10:38AM EDT | 137.00 | 13.90 | 13.75 | 14.55 | 0.00 | - | - | 0 | 61.23% |
| AMAT230406P00138000 | 2023-03-31 1:17PM EDT | 138.00 | 15.40 | 14.80 | 15.50 | -3.20 | -17.20% | 2 | 0 | 62.11% |
| AMAT230406P00143000 | 2023-03-24 11:56AM EDT | 143.00 | 23.70 | 19.70 | 20.60 | 0.00 | - | - | 0 | 80.66% |
| AMAT230406P00155000 | 2023-03-24 9:53AM EDT | 155.00 | 34.05 | 31.70 | 32.45 | 0.00 | - | - | 0 | 102.64% |
© 2023 Yahoo. All rights reserved.
