Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00185000 | 2024-04-24 2:55PM EDT | 2024-04-26 | 10.25 | 17.10 | 19.20 | 0.00 | - | 2 | 114 | 148.83% |
| AMAT240503C00185000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 18.65 | 17.65 | 19.10 | +7.16 | +62.32% | 4 | 41 | 50.73% |
| AMAT240510C00185000 | 2024-04-24 3:42PM EDT | 2024-05-10 | 13.50 | 19.15 | 19.80 | 0.00 | - | 19 | 22 | 45.56% |
| AMAT240517C00185000 | 2024-04-26 12:55PM EDT | 2024-05-17 | 21.00 | 19.35 | 21.50 | +5.43 | +34.87% | 16 | 1,087 | 50.81% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 2024-05-24 | 14.68 | 21.55 | 22.90 | 0.00 | - | 4 | 7 | 52.45% |
| AMAT240531C00185000 | 2024-04-26 3:55PM EDT | 2024-05-31 | 22.90 | 21.00 | 23.10 | +10.42 | +83.49% | 4 | 8 | 48.08% |
| AMAT240621C00185000 | 2024-04-26 3:52PM EDT | 2024-06-21 | 23.50 | 23.40 | 24.45 | +4.96 | +26.75% | 1 | 1,759 | 43.48% |
| AMAT240719C00185000 | 2024-04-26 10:38AM EDT | 2024-07-19 | 25.80 | 25.85 | 26.90 | +6.30 | +32.31% | 2 | 331 | 43.07% |
| AMAT240920C00185000 | 2024-04-24 3:34PM EDT | 2024-09-20 | 26.10 | 30.50 | 31.60 | 0.00 | - | 2 | 123 | 43.03% |
| AMAT241018C00185000 | 2024-04-22 2:44PM EDT | 2024-10-18 | 24.60 | 32.55 | 33.45 | 0.00 | - | 2 | 31 | 43.13% |
| AMAT241115C00185000 | 2024-04-01 11:21AM EDT | 2024-11-15 | 40.65 | 34.35 | 35.75 | 0.00 | - | 5 | 6 | 44.28% |
| AMAT241220C00185000 | 2024-04-24 10:41AM EDT | 2024-12-20 | 32.20 | 37.10 | 37.55 | 0.00 | - | 7 | 54 | 43.93% |
| AMAT250117C00185000 | 2024-04-26 2:43PM EDT | 2025-01-17 | 38.85 | 38.65 | 39.95 | -2.60 | -6.27% | 11 | 337 | 45.38% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 2025-06-20 | 50.25 | 44.60 | 47.00 | 0.00 | - | 1 | 1 | 45.03% |
| AMAT260116C00185000 | 2024-04-26 10:25AM EDT | 2026-01-16 | 53.95 | 54.00 | 55.10 | +3.60 | +7.15% | 3 | 2,180 | 45.16% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00185000 | 2024-04-26 3:09PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 40 | 1,499 | 72.66% |
| AMAT240503P00185000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.14 | 0.13 | 0.15 | -0.58 | -80.56% | 140 | 209 | 35.74% |
| AMAT240510P00185000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.53 | 0.52 | 0.56 | -0.89 | -62.68% | 96 | 291 | 34.67% |
| AMAT240517P00185000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 2.10 | 2.07 | 2.16 | -1.16 | -35.58% | 105 | 1,490 | 43.75% |
| AMAT240524P00185000 | 2024-04-26 2:06PM EDT | 2024-05-24 | 2.88 | 2.85 | 2.98 | -1.37 | -32.24% | 19 | 95 | 43.40% |
| AMAT240531P00185000 | 2024-04-26 11:53AM EDT | 2024-05-31 | 3.42 | 3.20 | 3.40 | -1.41 | -29.19% | 3 | 51 | 41.25% |
| AMAT240621P00185000 | 2024-04-26 3:55PM EDT | 2024-06-21 | 4.75 | 4.60 | 4.85 | -1.50 | -24.00% | 45 | 1,040 | 38.75% |
| AMAT240719P00185000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 6.40 | 6.30 | 6.45 | -2.50 | -28.09% | 7 | 589 | 36.80% |
| AMAT240920P00185000 | 2024-04-26 3:54PM EDT | 2024-09-20 | 9.85 | 9.75 | 10.90 | -2.40 | -19.59% | 6 | 214 | 37.97% |
| AMAT241018P00185000 | 2024-04-23 1:10PM EDT | 2024-10-18 | 14.15 | 10.85 | 11.05 | 0.00 | - | 2 | 41 | 35.12% |
| AMAT241115P00185000 | 2024-04-26 2:13PM EDT | 2024-11-15 | 12.38 | 12.35 | 12.75 | -2.37 | -16.07% | 1 | 99 | 35.80% |
| AMAT241220P00185000 | 2024-04-24 11:20AM EDT | 2024-12-20 | 16.55 | 13.60 | 15.70 | 0.00 | - | 5 | 110 | 38.10% |
| AMAT250117P00185000 | 2024-04-25 10:41AM EDT | 2025-01-17 | 17.10 | 14.20 | 14.70 | 0.00 | - | 11 | 385 | 34.44% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 2025-03-21 | 20.85 | 16.20 | 18.75 | 0.00 | - | 5 | 20 | 36.81% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 2025-06-20 | 22.90 | 19.30 | 19.70 | 0.00 | - | 200 | 293 | 33.80% |
| AMAT260116P00185000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 26.55 | 23.80 | 24.15 | 0.00 | - | 3 | 43 | 32.20% |
© 2024 Yahoo. All rights reserved.