Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00220000 | 2024-05-02 12:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| AMAT240510C00220000 | 2024-05-02 3:26PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| AMAT240517C00220000 | 2024-05-02 3:43PM EDT | 2024-05-17 | 1.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| AMAT240524C00220000 | 2024-05-02 3:42PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| AMAT240531C00220000 | 2024-05-02 2:54PM EDT | 2024-05-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT240621C00220000 | 2024-05-02 2:51PM EDT | 2024-06-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| AMAT240719C00220000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| AMAT240920C00220000 | 2024-05-02 2:17PM EDT | 2024-09-20 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| AMAT241018C00220000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 12.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT241115C00220000 | 2024-05-02 2:11PM EDT | 2024-11-15 | 15.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT241220C00220000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 16.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| AMAT250117C00220000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT250321C00220000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 31.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116C00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 32.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 26.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240510P00220000 | 2024-04-30 11:33AM EDT | 2024-05-10 | 18.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240517P00220000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 21.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 2024-05-24 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 2024-05-31 | 30.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240621P00220000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 25.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT240719P00220000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 23.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 44.74% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 42.51% |
| AMAT250117P00220000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 2025-03-21 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.