UK markets open in 4 hours 26 minutes
NIKKEI 225
38,004.11 +42.31 (+0.11%) HANG SENG
16,387.27 +135.43 (+0.83%) CRUDE OIL
82.78 +0.09 (+0.11%) GOLD FUTURES
2,384.70 -3.70 (-0.15%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,358.80 -1,886.54 (-3.68%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00070000 | 2024-04-04 2:42PM EDT | 70.00 | 135.15 | 129.30 | 130.55 | 0.00 | - | 15 | 17 | 509.38% |
| AMAT240419C00085000 | 2024-02-27 3:46PM EDT | 85.00 | 119.75 | 119.50 | 123.45 | 0.00 | - | 8 | 14 | 1,048.44% |
| AMAT240419C00090000 | 2024-01-26 11:19AM EDT | 90.00 | 78.83 | 107.30 | 109.35 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT240419C00095000 | 2024-01-19 11:11AM EDT | 95.00 | 70.60 | 104.40 | 105.90 | 0.00 | - | 3 | 16 | 466.02% |
| AMAT240419C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 111.35 | 99.20 | 100.75 | 0.00 | - | 1 | 5 | 378.13% |
| AMAT240419C00105000 | 2024-04-16 1:54PM EDT | 105.00 | 103.60 | 93.00 | 96.70 | 0.00 | - | 2 | 14 | 581.05% |
| AMAT240419C00110000 | 2024-04-15 10:01AM EDT | 110.00 | 104.20 | 87.75 | 92.45 | 0.00 | - | 2 | 42 | 370.31% |
| AMAT240419C00115000 | 2024-03-12 9:47AM EDT | 115.00 | 86.00 | 93.55 | 95.80 | 0.00 | - | 2 | 8 | 854.05% |
| AMAT240419C00120000 | 2024-03-11 10:37AM EDT | 120.00 | 80.95 | 89.80 | 90.85 | 0.00 | - | 1 | 54 | 826.76% |
| AMAT240419C00125000 | 2024-04-17 3:42PM EDT | 125.00 | 74.74 | 72.95 | 76.90 | -8.56 | -10.28% | 2 | 57 | 239.06% |
| AMAT240419C00130000 | 2024-04-15 1:07PM EDT | 130.00 | 79.71 | 67.90 | 72.40 | 0.00 | - | 2 | 29 | 285.16% |
| AMAT240419C00135000 | 2024-04-17 10:13AM EDT | 135.00 | 66.90 | 63.55 | 65.70 | -3.81 | -5.39% | 2 | 70 | 321.97% |
| AMAT240419C00140000 | 2024-04-17 12:16PM EDT | 140.00 | 60.12 | 58.05 | 62.50 | -8.79 | -12.76% | 1 | 222 | 258.01% |
| AMAT240419C00145000 | 2024-04-16 2:03PM EDT | 145.00 | 64.35 | 52.80 | 57.45 | 0.00 | - | 2 | 242 | 217.38% |
| AMAT240419C00150000 | 2024-04-17 12:06PM EDT | 150.00 | 50.34 | 47.75 | 52.50 | -8.68 | -14.71% | 1 | 374 | 197.27% |
| AMAT240419C00155000 | 2024-04-17 10:27AM EDT | 155.00 | 47.12 | 43.05 | 47.50 | -6.75 | -12.53% | 16 | 320 | 193.75% |
| AMAT240419C00160000 | 2024-04-17 1:34PM EDT | 160.00 | 41.00 | 39.10 | 40.60 | -8.10 | -16.50% | 5 | 1,270 | 196.48% |
| AMAT240419C00165000 | 2024-04-17 1:54PM EDT | 165.00 | 35.05 | 33.45 | 36.80 | -8.85 | -20.16% | 162 | 2,117 | 139.84% |
| AMAT240419C00170000 | 2024-04-17 3:28PM EDT | 170.00 | 29.00 | 28.60 | 31.60 | -11.13 | -27.73% | 69 | 711 | 118.95% |
| AMAT240419C00175000 | 2024-04-17 3:28PM EDT | 175.00 | 24.05 | 23.15 | 27.00 | -9.93 | -29.22% | 15 | 718 | 98.63% |
| AMAT240419C00180000 | 2024-04-17 11:16AM EDT | 180.00 | 20.23 | 18.00 | 21.80 | -9.90 | -32.86% | 3 | 603 | 53.91% |
| AMAT240419C00182500 | 2024-04-12 10:57AM EDT | 182.50 | 25.41 | 17.25 | 18.15 | 0.00 | - | 43 | 50 | 80.27% |
| AMAT240419C00185000 | 2024-04-17 3:19PM EDT | 185.00 | 14.79 | 14.00 | 15.75 | -10.39 | -41.26% | 17 | 1,991 | 92.82% |
| AMAT240419C00187500 | 2024-04-16 3:54PM EDT | 187.50 | 23.05 | 11.00 | 13.50 | 0.00 | - | 2 | 36 | 88.67% |
| AMAT240419C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 10.21 | 9.95 | 11.05 | -9.29 | -47.64% | 33 | 1,867 | 62.11% |
| AMAT240419C00192500 | 2024-04-17 9:34AM EDT | 192.50 | 8.00 | 7.50 | 8.45 | -7.95 | -49.84% | 4 | 52 | 50.00% |
| AMAT240419C00195000 | 2024-04-17 3:31PM EDT | 195.00 | 5.60 | 5.15 | 6.55 | -8.10 | -59.12% | 256 | 615 | 61.52% |
| AMAT240419C00197500 | 2024-04-17 3:58PM EDT | 197.50 | 4.75 | 4.40 | 4.65 | -7.98 | -62.69% | 325 | 98 | 54.35% |
| AMAT240419C00200000 | 2024-04-17 3:59PM EDT | 200.00 | 3.10 | 3.05 | 3.25 | -7.61 | -71.06% | 1,256 | 2,441 | 54.27% |
| AMAT240419C00202500 | 2024-04-17 3:58PM EDT | 202.50 | 2.18 | 1.97 | 2.15 | -6.42 | -74.65% | 931 | 356 | 53.81% |
| AMAT240419C00205000 | 2024-04-17 3:59PM EDT | 205.00 | 1.30 | 1.20 | 1.33 | -6.00 | -82.19% | 1,110 | 1,399 | 53.37% |
| AMAT240419C00207500 | 2024-04-17 3:53PM EDT | 207.50 | 0.86 | 0.67 | 0.80 | -4.49 | -83.93% | 595 | 653 | 53.17% |
| AMAT240419C00210000 | 2024-04-17 3:54PM EDT | 210.00 | 0.44 | 0.36 | 0.46 | -3.56 | -89.00% | 1,283 | 4,075 | 53.37% |
| AMAT240419C00212500 | 2024-04-17 3:46PM EDT | 212.50 | 0.28 | 0.15 | 0.25 | -2.47 | -89.82% | 771 | 1,507 | 52.64% |
| AMAT240419C00215000 | 2024-04-17 3:57PM EDT | 215.00 | 0.11 | 0.09 | 0.14 | -1.96 | -94.69% | 556 | 2,456 | 54.30% |
| AMAT240419C00217500 | 2024-04-17 3:53PM EDT | 217.50 | 0.08 | 0.05 | 0.09 | -1.24 | -93.94% | 823 | 989 | 56.45% |
| AMAT240419C00220000 | 2024-04-17 3:55PM EDT | 220.00 | 0.05 | 0.01 | 0.05 | -0.82 | -94.25% | 1,308 | 5,604 | 55.86% |
| AMAT240419C00222500 | 2024-04-17 3:53PM EDT | 222.50 | 0.02 | 0.01 | 0.04 | -0.53 | -96.36% | 644 | 615 | 60.16% |
| AMAT240419C00225000 | 2024-04-17 3:04PM EDT | 225.00 | 0.01 | 0.00 | 0.04 | -0.37 | -97.37% | 153 | 1,822 | 64.06% |
| AMAT240419C00227500 | 2024-04-17 3:28PM EDT | 227.50 | 0.02 | 0.02 | 0.51 | -0.20 | -90.91% | 80 | 437 | 100.59% |
| AMAT240419C00230000 | 2024-04-17 1:09PM EDT | 230.00 | 0.02 | 0.01 | 0.20 | -0.10 | -83.33% | 40 | 5,229 | 91.99% |
| AMAT240419C00232500 | 2024-04-17 9:55AM EDT | 232.50 | 0.01 | 0.00 | 0.27 | -0.06 | -85.71% | 37 | 204 | 101.76% |
| AMAT240419C00235000 | 2024-04-17 1:03PM EDT | 235.00 | 0.01 | 0.01 | 0.36 | -0.02 | -66.67% | 17 | 496 | 113.28% |
| AMAT240419C00237500 | 2024-04-15 11:54AM EDT | 237.50 | 0.04 | 0.00 | 0.93 | 0.00 | - | 2 | 18 | 140.92% |
| AMAT240419C00240000 | 2024-04-16 11:37AM EDT | 240.00 | 0.02 | 0.00 | 0.07 | -0.01 | -33.33% | 3 | 812 | 99.61% |
| AMAT240419C00245000 | 2024-04-15 3:49PM EDT | 245.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 12 | 119 | 170.80% |
| AMAT240419C00250000 | 2024-04-15 2:18PM EDT | 250.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 1 | 1,135 | 98.44% |
| AMAT240419C00260000 | 2024-04-17 9:32AM EDT | 260.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 501 | 132.81% |
| AMAT240419C00270000 | 2024-04-05 1:07PM EDT | 270.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 174.22% |
| AMAT240419C00280000 | 2024-04-08 10:04AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 89 | 156.25% |
| AMAT240419C00290000 | 2024-03-18 10:12AM EDT | 290.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 176.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00070000 | 2024-03-25 12:59PM EDT | 70.00 | 0.04 | 0.00 | 0.28 | 0.00 | - | 1 | 43 | 592.19% |
| AMAT240419P00075000 | 2024-02-13 11:04AM EDT | 75.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 1 | 5 | 585.94% |
| AMAT240419P00080000 | 2024-03-19 10:04AM EDT | 80.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 1 | 13 | 515.63% |
| AMAT240419P00085000 | 2024-03-25 9:57AM EDT | 85.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 10 | 53 | 521.09% |
| AMAT240419P00090000 | 2024-02-13 11:04AM EDT | 90.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 81 | 453.91% |
| AMAT240419P00095000 | 2024-04-08 11:21AM EDT | 95.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 106 | 535.94% |
| AMAT240419P00100000 | 2024-04-09 3:55PM EDT | 100.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | 1 | 317 | 502.73% |
| AMAT240419P00105000 | 2024-03-19 10:30AM EDT | 105.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 86 | 471.09% |
| AMAT240419P00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.15 | 0.00 | 2.13 | 0.00 | - | 1 | 128 | 486.33% |
| AMAT240419P00115000 | 2024-03-26 2:12PM EDT | 115.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 389 | 455.08% |
| AMAT240419P00120000 | 2024-04-15 9:42AM EDT | 120.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 5 | 358 | 271.88% |
| AMAT240419P00125000 | 2024-04-04 3:28PM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 715 | 212.50% |
| AMAT240419P00130000 | 2024-04-03 10:30AM EDT | 130.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 20 | 622 | 257.03% |
| AMAT240419P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 10 | 797 | 196.88% |
| AMAT240419P00140000 | 2024-04-15 12:14PM EDT | 140.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 455 | 175.00% |
| AMAT240419P00145000 | 2024-04-09 12:33PM EDT | 145.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 1 | 345 | 195.70% |
| AMAT240419P00150000 | 2024-04-12 10:50AM EDT | 150.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 4 | 1,693 | 125.00% |
| AMAT240419P00155000 | 2024-04-17 11:38AM EDT | 155.00 | 0.06 | 0.00 | 0.25 | +0.05 | +500.00% | 10 | 1,571 | 161.33% |
| AMAT240419P00160000 | 2024-04-17 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 1,057 | 123.44% |
| AMAT240419P00165000 | 2024-04-17 12:08PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 11 | 2,243 | 102.34% |
| AMAT240419P00170000 | 2024-04-17 2:40PM EDT | 170.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 8 | 5,535 | 98.05% |
| AMAT240419P00175000 | 2024-04-17 3:09PM EDT | 175.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 221 | 1,032 | 75.39% |
| AMAT240419P00177500 | 2024-04-17 3:48PM EDT | 177.50 | 0.04 | 0.01 | 0.06 | 0.00 | - | 7 | 73 | 69.53% |
| AMAT240419P00180000 | 2024-04-17 3:36PM EDT | 180.00 | 0.07 | 0.05 | 0.08 | +0.03 | +75.00% | 126 | 2,055 | 67.97% |
| AMAT240419P00182500 | 2024-04-17 3:26PM EDT | 182.50 | 0.10 | 0.07 | 0.10 | +0.05 | +100.00% | 659 | 105 | 62.89% |
| AMAT240419P00185000 | 2024-04-17 3:46PM EDT | 185.00 | 0.14 | 0.12 | 0.22 | +0.08 | +133.33% | 219 | 1,080 | 62.31% |
| AMAT240419P00187500 | 2024-04-17 3:39PM EDT | 187.50 | 0.27 | 0.21 | 0.26 | +0.17 | +170.00% | 1,694 | 1,460 | 57.23% |
| AMAT240419P00190000 | 2024-04-17 3:58PM EDT | 190.00 | 0.39 | 0.38 | 0.48 | +0.26 | +200.00% | 1,198 | 3,197 | 55.96% |
| AMAT240419P00192500 | 2024-04-17 3:57PM EDT | 192.50 | 0.71 | 0.67 | 0.79 | +0.49 | +222.73% | 1,170 | 406 | 54.05% |
| AMAT240419P00195000 | 2024-04-17 3:59PM EDT | 195.00 | 1.19 | 1.21 | 1.33 | +0.85 | +250.00% | 465 | 1,235 | 53.61% |
| AMAT240419P00197500 | 2024-04-17 3:59PM EDT | 197.50 | 2.02 | 1.95 | 2.10 | +1.42 | +236.67% | 752 | 1,352 | 52.39% |
| AMAT240419P00200000 | 2024-04-17 3:59PM EDT | 200.00 | 2.99 | 3.00 | 3.25 | +2.06 | +221.51% | 2,055 | 6,345 | 52.00% |
| AMAT240419P00202500 | 2024-04-17 3:48PM EDT | 202.50 | 4.45 | 4.45 | 4.65 | +3.04 | +215.60% | 479 | 569 | 51.66% |
| AMAT240419P00205000 | 2024-04-17 3:54PM EDT | 205.00 | 6.07 | 6.10 | 6.75 | +3.97 | +189.05% | 1,167 | 1,687 | 54.39% |
| AMAT240419P00207500 | 2024-04-17 2:22PM EDT | 207.50 | 7.80 | 8.00 | 8.65 | +4.93 | +171.78% | 356 | 1,211 | 52.64% |
| AMAT240419P00210000 | 2024-04-17 3:54PM EDT | 210.00 | 10.16 | 10.10 | 11.45 | +5.98 | +143.06% | 103 | 1,921 | 61.62% |
| AMAT240419P00212500 | 2024-04-17 2:12PM EDT | 212.50 | 12.75 | 12.30 | 14.00 | +6.80 | +114.29% | 49 | 435 | 67.19% |
| AMAT240419P00215000 | 2024-04-17 12:38PM EDT | 215.00 | 16.30 | 14.60 | 16.45 | +9.05 | +124.83% | 418 | 511 | 71.19% |
| AMAT240419P00217500 | 2024-04-16 2:15PM EDT | 217.50 | 9.60 | 15.45 | 20.00 | 0.00 | - | 5 | 109 | 61.33% |
| AMAT240419P00220000 | 2024-04-17 3:48PM EDT | 220.00 | 19.93 | 19.60 | 21.10 | +8.18 | +69.62% | 445 | 338 | 77.73% |
| AMAT240419P00222500 | 2024-04-17 2:25PM EDT | 222.50 | 22.69 | 21.05 | 25.00 | +9.64 | +73.87% | 100 | 31 | 95.21% |
| AMAT240419P00225000 | 2024-04-10 11:13AM EDT | 225.00 | 25.45 | 24.35 | 26.25 | +9.40 | +58.57% | 55 | 47 | 88.09% |
| AMAT240419P00227500 | 2024-04-17 2:25PM EDT | 227.50 | 25.75 | 25.15 | 29.55 | +7.52 | +41.25% | 61 | 18 | 165.19% |
| AMAT240419P00230000 | 2024-04-17 2:15PM EDT | 230.00 | 30.40 | 27.65 | 32.05 | +7.70 | +33.92% | 211 | 75 | 174.22% |
| AMAT240419P00232500 | 2024-04-16 12:00PM EDT | 232.50 | 23.50 | 30.90 | 34.55 | 0.00 | - | 24 | 0 | 99.22% |
| AMAT240419P00240000 | 2024-01-02 4:50PM EDT | 240.00 | 86.30 | 72.30 | 73.80 | 0.00 | - | - | 0 | 790.48% |
© 2024 Yahoo. All rights reserved.