Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT240419C00105000 | 2024-04-16 1:54PM EDT | 105.00 | 103.60 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMAT240419C00110000 | 2024-04-15 10:01AM EDT | 110.00 | 104.20 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| AMAT240419C00130000 | 2024-04-15 1:07PM EDT | 130.00 | 79.71 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AMAT240419C00135000 | 2024-04-17 10:13AM EDT | 135.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| AMAT240419C00140000 | 2024-04-17 12:16PM EDT | 140.00 | 60.12 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 0.00% |
| AMAT240419C00145000 | 2024-04-16 2:03PM EDT | 145.00 | 64.35 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 0.00% |
| AMAT240419C00150000 | 2024-04-17 12:06PM EDT | 150.00 | 50.34 | 0.00 | 0.00 | 0.00 | - | 1 | 373 | 0.00% |
| AMAT240419C00155000 | 2024-04-17 10:27AM EDT | 155.00 | 47.12 | 0.00 | 0.00 | 0.00 | - | 16 | 316 | 0.00% |
| AMAT240419C00160000 | 2024-04-17 3:56PM EDT | 160.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,268 | 0.00% |
| AMAT240419C00165000 | 2024-04-17 3:45PM EDT | 165.00 | 35.05 | 0.00 | 0.00 | 0.00 | - | 162 | 2,042 | 0.00% |
| AMAT240419C00170000 | 2024-04-17 3:28PM EDT | 170.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 69 | 709 | 0.00% |
| AMAT240419C00175000 | 2024-04-17 3:28PM EDT | 175.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 15 | 710 | 0.00% |
| AMAT240419C00180000 | 2024-04-17 1:54PM EDT | 180.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | 3 | 600 | 0.00% |
| AMAT240419C00182500 | 2024-04-12 10:57AM EDT | 182.50 | 25.41 | 0.00 | 0.00 | 0.00 | - | 43 | 50 | 0.00% |
| AMAT240419C00185000 | 2024-04-17 3:19PM EDT | 185.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 17 | 1,977 | 0.00% |
| AMAT240419C00187500 | 2024-04-16 3:54PM EDT | 187.50 | 23.05 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| AMAT240419C00190000 | 2024-04-17 3:05PM EDT | 190.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 33 | 1,860 | 0.00% |
| AMAT240419C00192500 | 2024-04-17 3:20PM EDT | 192.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| AMAT240419C00195000 | 2024-04-17 3:32PM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 256 | 609 | 0.00% |
| AMAT240419C00197500 | 2024-04-17 3:58PM EDT | 197.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 325 | 235 | 0.00% |
| AMAT240419C00200000 | 2024-04-17 3:59PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,256 | 2,914 | 0.39% |
| AMAT240419C00202500 | 2024-04-17 3:58PM EDT | 202.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 931 | 857 | 6.25% |
| AMAT240419C00205000 | 2024-04-17 3:59PM EDT | 205.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,110 | 1,693 | 6.25% |
| AMAT240419C00207500 | 2024-04-17 3:54PM EDT | 207.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 595 | 783 | 12.50% |
| AMAT240419C00210000 | 2024-04-17 3:55PM EDT | 210.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,283 | 3,909 | 12.50% |
| AMAT240419C00212500 | 2024-04-17 3:50PM EDT | 212.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 771 | 1,378 | 25.00% |
| AMAT240419C00215000 | 2024-04-17 3:57PM EDT | 215.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 556 | 2,409 | 25.00% |
| AMAT240419C00217500 | 2024-04-17 3:54PM EDT | 217.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 823 | 1,330 | 25.00% |
| AMAT240419C00220000 | 2024-04-17 3:55PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,308 | 4,577 | 25.00% |
| AMAT240419C00222500 | 2024-04-17 3:53PM EDT | 222.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 644 | 1,049 | 25.00% |
| AMAT240419C00225000 | 2024-04-17 3:04PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 153 | 1,769 | 25.00% |
| AMAT240419C00227500 | 2024-04-17 3:28PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 412 | 50.00% |
| AMAT240419C00230000 | 2024-04-17 1:09PM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 5,198 | 50.00% |
| AMAT240419C00232500 | 2024-04-17 12:54PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 192 | 50.00% |
| AMAT240419C00235000 | 2024-04-17 1:03PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 496 | 50.00% |
| AMAT240419C00237500 | 2024-04-15 11:54AM EDT | 237.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| AMAT240419C00240000 | 2024-04-17 3:01PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 812 | 50.00% |
| AMAT240419C00245000 | 2024-04-15 3:49PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 119 | 50.00% |
| AMAT240419C00250000 | 2024-04-17 10:03AM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,134 | 50.00% |
| AMAT240419C00260000 | 2024-04-17 9:32AM EDT | 260.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 50.00% |
| AMAT240419C00270000 | 2024-04-05 1:07PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| AMAT240419C00280000 | 2024-04-08 10:04AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| AMAT240419P00085000 | 2024-03-25 9:57AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 53 | 50.00% |
| 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 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| AMAT240419P00100000 | 2024-04-09 3:55PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 50.00% |
| AMAT240419P00105000 | 2024-03-19 10:30AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 86 | 50.00% |
| AMAT240419P00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 100.00% |
| AMAT240419P00115000 | 2024-03-26 2:12PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 389 | 50.00% |
| AMAT240419P00120000 | 2024-04-17 2:42PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 358 | 50.00% |
| AMAT240419P00125000 | 2024-04-04 3:28PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 715 | 50.00% |
| AMAT240419P00130000 | 2024-04-03 10:30AM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 622 | 50.00% |
| AMAT240419P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 787 | 50.00% |
| AMAT240419P00140000 | 2024-04-15 12:14PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 50.00% |
| AMAT240419P00145000 | 2024-04-09 12:33PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 50.00% |
| AMAT240419P00150000 | 2024-04-12 10:50AM EDT | 150.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 1,693 | 50.00% |
| AMAT240419P00155000 | 2024-04-17 11:38AM EDT | 155.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1,561 | 50.00% |
| AMAT240419P00160000 | 2024-04-17 1:11PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,053 | 50.00% |
| AMAT240419P00165000 | 2024-04-17 3:50PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,242 | 50.00% |
| AMAT240419P00170000 | 2024-04-17 2:40PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 5,536 | 50.00% |
| AMAT240419P00175000 | 2024-04-17 3:31PM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 221 | 994 | 50.00% |
| AMAT240419P00177500 | 2024-04-17 3:48PM EDT | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 66 | 25.00% |
| AMAT240419P00180000 | 2024-04-17 3:36PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 126 | 1,957 | 25.00% |
| AMAT240419P00182500 | 2024-04-17 3:37PM EDT | 182.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 659 | 741 | 25.00% |
| AMAT240419P00185000 | 2024-04-17 3:58PM EDT | 185.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 219 | 1,064 | 25.00% |
| AMAT240419P00187500 | 2024-04-17 3:39PM EDT | 187.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1,694 | 3,068 | 25.00% |
| AMAT240419P00190000 | 2024-04-17 3:58PM EDT | 190.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,198 | 3,699 | 12.50% |
| AMAT240419P00192500 | 2024-04-17 3:57PM EDT | 192.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1,170 | 1,394 | 12.50% |
| AMAT240419P00195000 | 2024-04-17 3:59PM EDT | 195.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 465 | 1,287 | 6.25% |
| AMAT240419P00197500 | 2024-04-17 3:59PM EDT | 197.50 | 2.02 | 0.00 | 0.00 | 0.00 | - | 752 | 1,637 | 3.13% |
| AMAT240419P00200000 | 2024-04-17 3:59PM EDT | 200.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2,055 | 6,814 | 0.00% |
| AMAT240419P00202500 | 2024-04-17 3:51PM EDT | 202.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 479 | 664 | 0.00% |
| AMAT240419P00205000 | 2024-04-17 3:55PM EDT | 205.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 1,167 | 1,607 | 0.00% |
| AMAT240419P00207500 | 2024-04-17 2:42PM EDT | 207.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 356 | 1,046 | 0.00% |
| AMAT240419P00210000 | 2024-04-17 3:55PM EDT | 210.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 103 | 1,895 | 0.00% |
| AMAT240419P00212500 | 2024-04-17 2:12PM EDT | 212.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 49 | 390 | 0.00% |
| AMAT240419P00215000 | 2024-04-17 12:38PM EDT | 215.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 418 | 434 | 0.00% |
| AMAT240419P00217500 | 2024-04-16 2:15PM EDT | 217.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| AMAT240419P00220000 | 2024-04-17 3:48PM EDT | 220.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 445 | 1 | 0.00% |
| AMAT240419P00222500 | 2024-04-17 2:25PM EDT | 222.50 | 22.69 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| AMAT240419P00225000 | 2024-04-17 1:53PM EDT | 225.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 55 | 3 | 0.00% |
| AMAT240419P00227500 | 2024-04-17 2:25PM EDT | 227.50 | 25.75 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| AMAT240419P00230000 | 2024-04-17 2:15PM EDT | 230.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 211 | 26 | 0.00% |
| AMAT240419P00232500 | 2024-04-16 12:00PM EDT | 232.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| 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.