Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.75 | 55.30 | 56.85 | 0.00 | - | 1 | 4 | 100.59% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 150.00 | 59.25 | 44.55 | 47.25 | 0.00 | - | 1 | 1 | 100.15% |
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 160.00 | 42.88 | 35.50 | 36.55 | 0.00 | - | - | 1 | 0.00% |
| AMAT240510C00165000 | 2024-04-22 10:02AM EDT | 165.00 | 25.50 | 29.95 | 31.35 | 0.00 | - | 1 | 5 | 0.00% |
| AMAT240510C00170000 | 2024-04-22 12:15PM EDT | 170.00 | 20.35 | 25.40 | 26.45 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240510C00172500 | 2024-04-24 1:18PM EDT | 172.50 | 22.45 | 23.05 | 24.00 | 0.00 | - | - | 2 | 0.00% |
| AMAT240510C00175000 | 2024-05-01 10:09AM EDT | 175.00 | 20.18 | 20.50 | 21.45 | -3.10 | -13.32% | 2 | 3 | 0.00% |
| AMAT240510C00177500 | 2024-04-23 1:31PM EDT | 177.50 | 18.50 | 18.05 | 18.95 | 0.00 | - | - | 21 | 0.00% |
| AMAT240510C00180000 | 2024-04-30 10:34AM EDT | 180.00 | 24.79 | 16.00 | 17.05 | 0.00 | - | 6 | 22 | 37.60% |
| AMAT240510C00182500 | 2024-04-24 1:30PM EDT | 182.50 | 14.00 | 13.40 | 14.70 | 0.00 | - | - | 2 | 35.84% |
| AMAT240510C00185000 | 2024-05-01 10:06AM EDT | 185.00 | 11.50 | 11.85 | 12.35 | -8.79 | -43.32% | 1 | 29 | 33.28% |
| AMAT240510C00187500 | 2024-04-29 2:32PM EDT | 187.50 | 17.65 | 9.65 | 10.00 | 0.00 | - | 1 | 16 | 30.01% |
| AMAT240510C00190000 | 2024-05-01 12:33PM EDT | 190.00 | 6.80 | 7.95 | 8.20 | -6.70 | -49.63% | 54 | 112 | 31.67% |
| AMAT240510C00192500 | 2024-05-01 1:29PM EDT | 192.50 | 5.62 | 6.30 | 6.50 | -8.08 | -58.98% | 24 | 28 | 31.93% |
| AMAT240510C00195000 | 2024-05-01 2:07PM EDT | 195.00 | 5.20 | 5.05 | 5.20 | -3.10 | -37.35% | 22 | 162 | 33.50% |
| AMAT240510C00197500 | 2024-05-01 1:33PM EDT | 197.50 | 3.30 | 3.90 | 4.05 | -4.21 | -56.06% | 17 | 127 | 34.33% |
| AMAT240510C00200000 | 2024-05-01 2:00PM EDT | 200.00 | 2.62 | 2.86 | 2.95 | -2.08 | -44.26% | 76 | 209 | 33.81% |
| AMAT240510C00202500 | 2024-05-01 11:46AM EDT | 202.50 | 1.40 | 1.98 | 2.05 | -2.25 | -61.64% | 11 | 348 | 33.15% |
| AMAT240510C00205000 | 2024-05-01 2:00PM EDT | 205.00 | 1.27 | 1.45 | 1.48 | -1.48 | -53.82% | 62 | 357 | 33.72% |
| AMAT240510C00207500 | 2024-05-01 2:06PM EDT | 207.50 | 1.11 | 0.96 | 1.05 | -0.94 | -45.85% | 35 | 262 | 34.23% |
| AMAT240510C00210000 | 2024-05-01 1:31PM EDT | 210.00 | 0.55 | 0.69 | 0.73 | -0.92 | -62.59% | 240 | 760 | 34.67% |
| AMAT240510C00212500 | 2024-05-01 11:28AM EDT | 212.50 | 0.33 | 0.45 | 0.49 | -0.77 | -70.00% | 5 | 112 | 34.89% |
| AMAT240510C00215000 | 2024-05-01 1:47PM EDT | 215.00 | 0.27 | 0.29 | 0.33 | -0.61 | -69.32% | 65 | 817 | 35.30% |
| AMAT240510C00217500 | 2024-05-01 1:51PM EDT | 217.50 | 0.17 | 0.19 | 0.22 | -0.68 | -80.00% | 12 | 125 | 35.69% |
| AMAT240510C00220000 | 2024-05-01 1:01PM EDT | 220.00 | 0.09 | 0.12 | 0.17 | -0.33 | -78.57% | 11 | 292 | 37.11% |
| AMAT240510C00225000 | 2024-05-01 1:42PM EDT | 225.00 | 0.04 | 0.00 | 0.19 | -0.16 | -80.00% | 78 | 743 | 43.90% |
| AMAT240510C00230000 | 2024-05-01 12:26PM EDT | 230.00 | 0.09 | 0.02 | 0.25 | -0.01 | -10.00% | 7 | 81 | 52.05% |
| AMAT240510C00235000 | 2024-05-01 11:34AM EDT | 235.00 | 0.04 | 0.00 | 0.08 | -0.03 | -42.86% | 3 | 126 | 48.54% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 240.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 33 | 53.32% |
| AMAT240510C00245000 | 2024-04-29 10:36AM EDT | 245.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 1 | 54 | 61.33% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 250.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 8 | 23 | 65.63% |
| AMAT240510C00255000 | 2024-04-11 11:01AM EDT | 255.00 | 0.32 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 70.31% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 260.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 1 | 74.61% |
| AMAT240510C00265000 | 2024-04-17 11:04AM EDT | 265.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 21 | 22 | 78.91% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-05-01 2:03PM EDT | 130.00 | 0.01 | 0.01 | 0.22 | -0.03 | -75.00% | 20 | 2 | 109.96% |
| AMAT240510P00145000 | 2024-04-29 10:16AM EDT | 145.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 5 | 9 | 77.73% |
| AMAT240510P00150000 | 2024-04-30 1:59PM EDT | 150.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 6 | 47 | 75.98% |
| AMAT240510P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 10 | 19 | 68.16% |
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 160.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 12 | 52 | 56.45% |
| AMAT240510P00165000 | 2024-05-01 1:45PM EDT | 165.00 | 0.09 | 0.06 | 0.10 | +0.02 | +28.57% | 4 | 60 | 50.68% |
| AMAT240510P00170000 | 2024-05-01 1:53PM EDT | 170.00 | 0.15 | 0.11 | 0.15 | +0.05 | +50.00% | 20 | 68 | 46.09% |
| AMAT240510P00172500 | 2024-05-01 10:06AM EDT | 172.50 | 0.17 | 0.15 | 0.19 | +0.03 | +21.43% | 8 | 22 | 43.95% |
| AMAT240510P00175000 | 2024-05-01 2:09PM EDT | 175.00 | 0.23 | 0.21 | 0.25 | +0.05 | +27.78% | 8 | 1,194 | 42.04% |
| AMAT240510P00177500 | 2024-05-01 1:42PM EDT | 177.50 | 0.39 | 0.32 | 0.36 | +0.17 | +77.27% | 17 | 19 | 40.92% |
| AMAT240510P00180000 | 2024-05-01 12:11PM EDT | 180.00 | 0.67 | 0.49 | 0.51 | +0.28 | +71.79% | 27 | 274 | 39.70% |
| AMAT240510P00182500 | 2024-05-01 1:13PM EDT | 182.50 | 1.01 | 0.73 | 0.78 | +0.46 | +83.64% | 9 | 97 | 39.45% |
| AMAT240510P00185000 | 2024-05-01 2:06PM EDT | 185.00 | 1.05 | 1.04 | 1.10 | +0.25 | +31.25% | 43 | 332 | 38.55% |
| AMAT240510P00187500 | 2024-05-01 2:06PM EDT | 187.50 | 1.53 | 1.55 | 1.62 | +0.70 | +84.34% | 89 | 172 | 38.57% |
| AMAT240510P00190000 | 2024-05-01 1:49PM EDT | 190.00 | 2.49 | 2.22 | 2.29 | +0.93 | +59.62% | 92 | 266 | 38.50% |
| AMAT240510P00192500 | 2024-05-01 1:28PM EDT | 192.50 | 3.46 | 3.10 | 3.20 | +1.21 | +53.78% | 19 | 244 | 38.92% |
| AMAT240510P00195000 | 2024-05-01 2:06PM EDT | 195.00 | 3.97 | 4.10 | 4.25 | +0.87 | +28.06% | 43 | 352 | 38.89% |
| AMAT240510P00197500 | 2024-05-01 1:25PM EDT | 197.50 | 6.40 | 5.55 | 5.70 | +2.35 | +58.02% | 9 | 35 | 40.42% |
| AMAT240510P00200000 | 2024-05-01 2:09PM EDT | 200.00 | 6.95 | 6.85 | 7.00 | +1.70 | +32.38% | 20 | 360 | 39.31% |
| AMAT240510P00202500 | 2024-05-01 10:26AM EDT | 202.50 | 9.72 | 8.70 | 9.00 | +3.52 | +56.77% | 7 | 27 | 42.42% |
| AMAT240510P00205000 | 2024-05-01 1:38PM EDT | 205.00 | 11.45 | 10.45 | 10.80 | +4.13 | +56.42% | 5 | 141 | 42.75% |
| AMAT240510P00207500 | 2024-05-01 12:32PM EDT | 207.50 | 14.42 | 12.55 | 13.05 | +5.42 | +60.22% | 2 | 55 | 46.16% |
| AMAT240510P00210000 | 2024-04-30 1:00PM EDT | 210.00 | 10.78 | 14.65 | 15.15 | 0.00 | - | 3 | 125 | 47.39% |
| AMAT240510P00212500 | 2024-04-30 1:46PM EDT | 212.50 | 12.65 | 16.85 | 17.70 | 0.00 | - | 3 | 6 | 52.86% |
| AMAT240510P00215000 | 2024-04-29 2:32PM EDT | 215.00 | 11.95 | 19.45 | 20.40 | 0.00 | - | 1 | 13 | 54.37% |
| AMAT240510P00220000 | 2024-04-30 11:33AM EDT | 220.00 | 18.30 | 24.10 | 25.15 | 0.00 | - | 4 | 504 | 59.06% |
© 2024 Yahoo. All rights reserved.