Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 93.42 | 84.45 | 88.50 | 0.00 | - | 1 | 2 | 356.25% |
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 135.00 | 67.28 | 59.80 | 62.55 | 0.00 | - | 9 | 9 | 220.31% |
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.60 | 54.00 | 57.65 | 0.00 | - | 1 | 1 | 148.44% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 48.95 | 52.85 | 0.00 | - | - | 1 | 151.95% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 44.05 | 47.60 | 0.00 | - | - | 0 | 120.31% |
| AMAT240503C00167500 | 2024-04-26 12:37PM EDT | 167.50 | 35.63 | 27.20 | 29.25 | 0.00 | - | 10 | 10 | 131.74% |
| AMAT240503C00170000 | 2024-04-26 11:35AM EDT | 170.00 | 32.53 | 24.35 | 27.55 | 0.00 | - | 30 | 31 | 83.79% |
| AMAT240503C00172500 | 2024-04-26 12:13PM EDT | 172.50 | 30.20 | 22.20 | 24.45 | 0.00 | - | 25 | 26 | 62.11% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 19.65 | 21.90 | 0.00 | - | 3 | 11 | 107.62% |
| AMAT240503C00177500 | 2024-04-26 3:23PM EDT | 177.50 | 26.60 | 17.15 | 20.25 | 0.00 | - | 7 | 28 | 74.80% |
| AMAT240503C00180000 | 2024-04-30 11:57AM EDT | 180.00 | 21.85 | 14.60 | 17.50 | 0.00 | - | 8 | 62 | 59.96% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 11.55 | 15.45 | 0.00 | - | 17 | 23 | 100.34% |
| AMAT240503C00185000 | 2024-04-30 10:34AM EDT | 185.00 | 19.56 | 9.35 | 11.80 | 0.00 | - | 6 | 34 | 65.33% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 8.05 | 10.85 | 0.00 | - | 15 | 28 | 58.11% |
| AMAT240503C00190000 | 2024-04-30 11:40AM EDT | 190.00 | 12.10 | 6.40 | 8.10 | 0.00 | - | 6 | 338 | 52.42% |
| AMAT240503C00192500 | 2024-05-01 9:33AM EDT | 192.50 | 5.10 | 4.75 | 5.00 | -2.55 | -33.33% | 1 | 213 | 43.97% |
| AMAT240503C00195000 | 2024-05-01 9:32AM EDT | 195.00 | 3.46 | 3.35 | 3.55 | -3.54 | -50.57% | 1 | 149 | 44.51% |
| AMAT240503C00197500 | 2024-05-01 9:35AM EDT | 197.50 | 2.20 | 2.15 | 2.31 | -2.50 | -34.72% | 1 | 212 | 43.51% |
| AMAT240503C00200000 | 2024-05-01 9:32AM EDT | 200.00 | 1.41 | 1.29 | 1.42 | -1.51 | -51.71% | 13 | 501 | 43.07% |
| AMAT240503C00202500 | 2024-05-01 9:30AM EDT | 202.50 | 0.91 | 0.73 | 0.84 | -0.91 | -50.00% | 9 | 569 | 43.21% |
| AMAT240503C00205000 | 2024-05-01 9:33AM EDT | 205.00 | 0.44 | 0.38 | 0.49 | -0.61 | -58.10% | 37 | 1,005 | 43.95% |
| AMAT240503C00207500 | 2024-05-01 9:31AM EDT | 207.50 | 0.27 | 0.19 | 0.30 | -0.39 | -59.09% | 8 | 362 | 45.56% |
| AMAT240503C00210000 | 2024-05-01 9:34AM EDT | 210.00 | 0.10 | 0.10 | 0.14 | -0.23 | -69.70% | 23 | 1,168 | 44.73% |
| AMAT240503C00212500 | 2024-05-01 9:32AM EDT | 212.50 | 0.06 | 0.03 | 0.08 | -0.14 | -70.00% | 9 | 905 | 46.09% |
| AMAT240503C00215000 | 2024-05-01 9:33AM EDT | 215.00 | 0.05 | 0.00 | 0.04 | -0.06 | -54.55% | 9 | 3,953 | 46.48% |
| AMAT240503C00217500 | 2024-04-30 1:33PM EDT | 217.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | 85 | 270 | 75.29% |
| AMAT240503C00220000 | 2024-04-30 1:33PM EDT | 220.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 65 | 338 | 47.66% |
| AMAT240503C00222500 | 2024-04-30 11:51AM EDT | 222.50 | 0.03 | 0.00 | 0.74 | 0.00 | - | 40 | 118 | 87.30% |
| AMAT240503C00225000 | 2024-04-30 3:55PM EDT | 225.00 | 0.04 | 0.01 | 0.50 | 0.00 | - | 10 | 236 | 86.72% |
| AMAT240503C00227500 | 2024-04-29 11:19AM EDT | 227.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 19 | 111.08% |
| AMAT240503C00230000 | 2024-04-30 9:30AM EDT | 230.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 135 | 66.41% |
| AMAT240503C00232500 | 2024-04-26 9:55AM EDT | 232.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 110.45% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 5 | 86 | 115.92% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 117.77% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 23 | 127.34% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 30 | 120.31% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 1.17 | 0.00 | - | 1 | 1 | 168.85% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 21 | 164.94% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 1.17 | 0.00 | - | 1 | 38 | 187.89% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 133.59% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 1 | 190.92% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 180.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 2024-04-26 11:10AM EDT | 110.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 5 | 5 | 232.81% |
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 140.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 8 | 186.72% |
| AMAT240503P00145000 | 2024-04-23 11:33AM EDT | 145.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 12 | 169.73% |
| AMAT240503P00150000 | 2024-04-30 10:39AM EDT | 150.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 20 | 53 | 153.13% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 178 | 184 | 114.06% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 0.73 | 0.00 | - | 3 | 29 | 129.69% |
| AMAT240503P00162500 | 2024-04-25 10:41AM EDT | 162.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | - | 35 | 122.07% |
| AMAT240503P00165000 | 2024-04-29 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 30 | 80 | 83.20% |
| AMAT240503P00167500 | 2024-04-22 10:52AM EDT | 167.50 | 0.43 | 0.00 | 0.14 | 0.00 | - | - | 3 | 79.30% |
| AMAT240503P00170000 | 2024-04-30 10:56AM EDT | 170.00 | 0.02 | 0.01 | 0.50 | 0.00 | - | 1 | 125 | 90.23% |
| AMAT240503P00172500 | 2024-04-30 2:41PM EDT | 172.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 50 | 97 | 89.45% |
| AMAT240503P00175000 | 2024-04-30 2:22PM EDT | 175.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 63 | 426 | 55.08% |
| AMAT240503P00177500 | 2024-04-30 11:53AM EDT | 177.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 102 | 214 | 50.59% |
| AMAT240503P00180000 | 2024-04-30 3:59PM EDT | 180.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 57 | 636 | 49.51% |
| AMAT240503P00182500 | 2024-04-29 3:53PM EDT | 182.50 | 0.04 | 0.12 | 0.18 | 0.00 | - | 19 | 237 | 47.75% |
| AMAT240503P00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.15 | 0.23 | 0.29 | 0.00 | - | 74 | 265 | 44.92% |
| AMAT240503P00187500 | 2024-05-01 9:32AM EDT | 187.50 | 0.50 | 0.48 | 0.56 | +0.28 | +127.27% | 26 | 487 | 44.48% |
| AMAT240503P00190000 | 2024-05-01 9:32AM EDT | 190.00 | 1.00 | 0.89 | 0.99 | +0.47 | +88.68% | 12 | 1,180 | 43.68% |
| AMAT240503P00192500 | 2024-05-01 9:32AM EDT | 192.50 | 1.67 | 1.48 | 1.60 | +0.79 | +89.77% | 1 | 881 | 42.09% |
| AMAT240503P00195000 | 2024-05-01 9:32AM EDT | 195.00 | 2.59 | 2.44 | 2.62 | +1.09 | +72.67% | 13 | 742 | 42.36% |
| AMAT240503P00197500 | 2024-05-01 9:32AM EDT | 197.50 | 3.75 | 3.70 | 3.95 | +1.19 | +46.48% | 24 | 735 | 42.36% |
| AMAT240503P00200000 | 2024-04-30 3:58PM EDT | 200.00 | 5.40 | 5.25 | 5.65 | +1.91 | +54.73% | 1 | 474 | 43.21% |
| AMAT240503P00202500 | 2024-04-30 3:59PM EDT | 202.50 | 5.15 | 6.35 | 7.80 | 0.00 | - | 92 | 834 | 47.85% |
| AMAT240503P00205000 | 2024-04-30 3:52PM EDT | 205.00 | 6.20 | 9.05 | 10.15 | 0.00 | - | 90 | 183 | 54.35% |
| AMAT240503P00207500 | 2024-04-30 11:07AM EDT | 207.50 | 5.70 | 11.30 | 12.10 | 0.00 | - | 12 | 39 | 48.34% |
| AMAT240503P00210000 | 2024-04-30 1:00PM EDT | 210.00 | 9.83 | 13.45 | 15.00 | 0.00 | - | 12 | 147 | 67.58% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 14.95 | 18.10 | 0.00 | - | 4 | 5 | 90.14% |
| AMAT240503P00215000 | 2024-04-17 2:36PM EDT | 215.00 | 16.70 | 17.40 | 21.00 | 0.00 | - | 2 | 26 | 107.23% |
| AMAT240503P00217500 | 2024-04-30 11:16AM EDT | 217.50 | 15.25 | 20.10 | 22.75 | 0.00 | - | 5 | 0 | 97.12% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 22.40 | 25.45 | 0.00 | - | 4 | 0 | 109.86% |
| AMAT240503P00225000 | 2024-03-27 9:30AM EDT | 225.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 230.00 | 26.57 | 32.45 | 35.60 | 0.00 | - | - | 0 | 142.09% |
© 2024 Yahoo. All rights reserved.