Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00195000 | 2024-05-03 2:39PM EDT | 2024-05-10 | 10.04 | 9.90 | 11.20 | +4.34 | +76.14% | 25 | 182 | 49.93% |
| AMAT240517C00195000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 13.55 | 13.40 | 13.65 | +4.40 | +48.09% | 39 | 1,109 | 52.56% |
| AMAT240524C00195000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 12.00 | 14.40 | 16.60 | +3.00 | +33.33% | 2 | 16 | 54.11% |
| AMAT240531C00195000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 10.16 | 14.95 | 15.90 | 0.00 | - | 1 | 35 | 48.79% |
| AMAT240607C00195000 | 2024-04-25 3:58PM EDT | 2024-06-07 | 12.42 | 15.80 | 18.00 | 0.00 | - | - | 4 | 52.60% |
| AMAT240621C00195000 | 2024-05-03 3:14PM EDT | 2024-06-21 | 17.45 | 17.30 | 17.50 | +3.90 | +28.78% | 16 | 1,250 | 42.66% |
| AMAT240719C00195000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 14.95 | 20.05 | 20.30 | 0.00 | - | 17 | 551 | 41.99% |
| AMAT240920C00195000 | 2024-05-03 12:24PM EDT | 2024-09-20 | 26.20 | 25.20 | 25.80 | +5.40 | +25.96% | 1 | 270 | 42.60% |
| AMAT241018C00195000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 22.00 | 27.50 | 27.90 | 0.00 | - | 1 | 53 | 42.87% |
| AMAT241115C00195000 | 2024-05-01 10:33AM EDT | 2024-11-15 | 24.20 | 30.00 | 30.35 | 0.00 | - | 1 | 26 | 43.98% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 27.45 | 31.80 | 32.20 | 0.00 | - | 5 | 40 | 43.50% |
| AMAT250117C00195000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 28.65 | 33.35 | 33.75 | 0.00 | - | 1 | 769 | 43.45% |
| AMAT250321C00195000 | 2024-04-11 1:50PM EDT | 2025-03-21 | 42.75 | 36.65 | 37.40 | 0.00 | - | 5 | 12 | 43.98% |
| AMAT250620C00195000 | 2024-04-30 2:19PM EDT | 2025-06-20 | 40.10 | 41.50 | 42.20 | 0.00 | - | 1 | 7 | 44.67% |
| AMAT260116C00195000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 43.70 | 48.35 | 52.40 | 0.00 | - | 1 | 92 | 46.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00195000 | 2024-05-03 3:46PM EDT | 2024-05-10 | 0.70 | 0.66 | 0.71 | -2.01 | -74.17% | 229 | 626 | 32.18% |
| AMAT240517P00195000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 3.85 | 3.80 | 4.05 | -2.51 | -39.47% | 76 | 1,163 | 49.83% |
| AMAT240524P00195000 | 2024-05-03 3:02PM EDT | 2024-05-24 | 5.18 | 5.00 | 5.30 | -2.32 | -30.93% | 4 | 182 | 47.88% |
| AMAT240531P00195000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 5.64 | 5.50 | 5.80 | -2.58 | -31.39% | 9 | 111 | 43.91% |
| AMAT240607P00195000 | 2024-05-03 1:49PM EDT | 2024-06-07 | 6.34 | 6.15 | 6.45 | -3.99 | -38.63% | 11 | 52 | 42.10% |
| AMAT240621P00195000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 7.15 | 7.20 | 7.40 | -2.40 | -25.13% | 76 | 895 | 39.03% |
| AMAT240719P00195000 | 2024-05-03 3:43PM EDT | 2024-07-19 | 9.25 | 9.20 | 9.35 | -3.05 | -24.80% | 11 | 604 | 36.73% |
| AMAT240920P00195000 | 2024-05-03 3:38PM EDT | 2024-09-20 | 13.23 | 13.25 | 13.50 | -3.17 | -19.33% | 5 | 604 | 35.94% |
| AMAT241018P00195000 | 2024-05-03 3:07PM EDT | 2024-10-18 | 14.65 | 14.50 | 14.75 | -3.35 | -18.61% | 598 | 80 | 35.18% |
| AMAT241115P00195000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 16.55 | 16.05 | 16.50 | -3.90 | -19.07% | 4 | 633 | 35.65% |
| AMAT241220P00195000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 20.77 | 17.50 | 17.75 | 0.00 | - | 1 | 47 | 34.86% |
| AMAT250117P00195000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 21.95 | 18.35 | 18.70 | 0.00 | - | 4 | 276 | 34.37% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 20.70 | 21.60 | 0.00 | - | 27 | 39 | 34.80% |
| AMAT250620P00195000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 24.77 | 23.50 | 25.55 | 0.00 | - | 1 | 79 | 35.51% |
| AMAT260116P00195000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 30.90 | 27.35 | 29.95 | 0.00 | - | 1 | 29 | 33.27% |
© 2024 Yahoo. All rights reserved.