Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 160.00 | 39.40 | 33.65 | 34.70 | 0.00 | - | 1 | 2 | 51.54% |
| AMAT240524C00165000 | 2024-04-29 9:30AM EDT | 165.00 | 39.95 | 29.55 | 31.00 | 0.00 | - | 10 | 41 | 57.50% |
| AMAT240524C00170000 | 2024-04-29 9:30AM EDT | 170.00 | 35.25 | 25.40 | 26.55 | 0.00 | - | 10 | 16 | 55.73% |
| AMAT240524C00175000 | 2024-04-29 9:39AM EDT | 175.00 | 30.38 | 21.20 | 22.25 | 0.00 | - | 1 | 7 | 52.86% |
| AMAT240524C00180000 | 2024-04-26 10:35AM EDT | 180.00 | 24.71 | 16.40 | 17.75 | 0.00 | - | 5 | 6 | 50.38% |
| AMAT240524C00185000 | 2024-04-24 11:55AM EDT | 185.00 | 14.68 | 13.75 | 14.00 | 0.00 | - | 4 | 7 | 47.60% |
| AMAT240524C00190000 | 2024-04-29 12:26PM EDT | 190.00 | 17.85 | 10.80 | 11.90 | 0.00 | - | 2 | 9 | 51.63% |
| AMAT240524C00195000 | 2024-05-01 12:19PM EDT | 195.00 | 8.80 | 8.55 | 8.75 | -6.50 | -42.48% | 3 | 10 | 48.03% |
| AMAT240524C00200000 | 2024-05-01 12:27PM EDT | 200.00 | 6.54 | 6.35 | 6.65 | -3.90 | -37.36% | 35 | 118 | 47.73% |
| AMAT240524C00205000 | 2024-04-30 3:54PM EDT | 205.00 | 7.29 | 4.65 | 4.80 | 0.00 | - | 7 | 62 | 46.66% |
| AMAT240524C00210000 | 2024-05-01 12:12PM EDT | 210.00 | 3.48 | 3.25 | 3.45 | -1.72 | -33.08% | 29 | 212 | 46.30% |
| AMAT240524C00215000 | 2024-05-01 10:13AM EDT | 215.00 | 2.50 | 2.37 | 2.44 | -1.30 | -34.21% | 3 | 390 | 46.14% |
| AMAT240524C00220000 | 2024-05-01 1:01PM EDT | 220.00 | 1.63 | 1.64 | 1.72 | -1.37 | -45.67% | 2 | 93 | 46.25% |
| AMAT240524C00225000 | 2024-04-29 12:36PM EDT | 225.00 | 2.74 | 1.09 | 1.14 | 0.00 | - | 7 | 109 | 45.80% |
| AMAT240524C00230000 | 2024-04-30 10:26AM EDT | 230.00 | 0.76 | 0.74 | 0.79 | -1.27 | -62.56% | 1 | 44 | 46.14% |
| AMAT240524C00235000 | 2024-04-29 11:42AM EDT | 235.00 | 0.60 | 0.47 | 0.54 | -0.68 | -53.12% | 1 | 13 | 46.44% |
| AMAT240524C00240000 | 2024-05-01 11:04AM EDT | 240.00 | 0.39 | 0.32 | 0.39 | -0.26 | -40.00% | 2 | 37 | 47.27% |
| AMAT240524C00245000 | 2024-04-29 12:10PM EDT | 245.00 | 0.61 | 0.21 | 0.28 | 0.00 | - | 1 | 17 | 48.05% |
| AMAT240524C00250000 | 2024-04-26 1:50PM EDT | 250.00 | 0.44 | 0.14 | 0.20 | 0.00 | - | 11 | 22 | 48.73% |
| AMAT240524C00255000 | 2024-05-01 12:05PM EDT | 255.00 | 0.11 | 0.11 | 0.16 | -0.24 | -68.57% | 1 | 21 | 50.15% |
| AMAT240524C00260000 | 2024-04-23 9:30AM EDT | 260.00 | 0.12 | 0.08 | 0.12 | 0.00 | - | 5 | 10 | 51.07% |
| AMAT240524C00270000 | 2024-04-19 3:49PM EDT | 270.00 | 0.08 | 0.00 | 0.42 | 0.00 | - | 10 | 5 | 61.04% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 280.00 | 0.24 | 0.00 | 0.40 | 0.00 | - | - | 1 | 66.02% |
| AMAT240524C00285000 | 2024-04-29 3:38PM EDT | 285.00 | 0.36 | 0.00 | 0.40 | 0.00 | - | 1 | 8 | 68.65% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00110000 | 2024-04-23 1:50PM EDT | 110.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | - | 1 | 102.05% |
| AMAT240524P00130000 | 2024-04-18 9:31AM EDT | 130.00 | 0.38 | 0.02 | 0.44 | 0.00 | - | - | 1 | 75.68% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 135.00 | 0.16 | 0.07 | 0.14 | 0.00 | - | 14 | 24 | 61.91% |
| AMAT240524P00145000 | 2024-04-18 12:26PM EDT | 145.00 | 0.26 | 0.17 | 0.23 | 0.00 | - | - | 10 | 55.96% |
| AMAT240524P00150000 | 2024-04-16 12:33PM EDT | 150.00 | 0.26 | 0.26 | 0.33 | 0.00 | - | - | 15 | 53.61% |
| AMAT240524P00155000 | 2024-05-01 11:25AM EDT | 155.00 | 0.42 | 0.41 | 0.47 | +0.01 | +2.44% | 2 | 7 | 51.42% |
| AMAT240524P00160000 | 2024-04-30 10:09AM EDT | 160.00 | 0.30 | 0.65 | 0.71 | 0.00 | - | 1 | 6 | 50.27% |
| AMAT240524P00165000 | 2024-04-30 2:31PM EDT | 165.00 | 0.58 | 1.05 | 1.12 | 0.00 | - | 5 | 208 | 49.22% |
| AMAT240524P00170000 | 2024-05-01 10:13AM EDT | 170.00 | 1.50 | 1.61 | 1.67 | +0.82 | +120.59% | 12 | 31 | 47.75% |
| AMAT240524P00175000 | 2024-05-01 10:11AM EDT | 175.00 | 2.26 | 2.51 | 2.59 | +0.86 | +61.43% | 1 | 95 | 47.46% |
| AMAT240524P00180000 | 2024-05-01 10:03AM EDT | 180.00 | 3.10 | 3.70 | 3.80 | +1.06 | +51.96% | 2 | 246 | 46.89% |
| AMAT240524P00185000 | 2024-05-01 11:36AM EDT | 185.00 | 5.03 | 5.30 | 5.45 | +1.83 | +57.19% | 2 | 116 | 46.69% |
| AMAT240524P00190000 | 2024-04-30 1:12PM EDT | 190.00 | 4.77 | 7.10 | 7.40 | 0.00 | - | 18 | 114 | 45.88% |
| AMAT240524P00195000 | 2024-05-01 10:27AM EDT | 195.00 | 9.29 | 9.75 | 9.85 | +4.29 | +85.80% | 1 | 161 | 45.44% |
| AMAT240524P00200000 | 2024-04-30 2:44PM EDT | 200.00 | 12.60 | 12.50 | 12.75 | +4.29 | +51.62% | 9 | 66 | 45.07% |
| AMAT240524P00205000 | 2024-04-29 1:39PM EDT | 205.00 | 9.33 | 15.45 | 16.55 | 0.00 | - | 8 | 52 | 47.41% |
| AMAT240524P00210000 | 2024-04-22 1:02PM EDT | 210.00 | 23.29 | 19.25 | 20.70 | 0.00 | - | 1 | 375 | 50.17% |
| AMAT240524P00215000 | 2024-04-19 2:48PM EDT | 215.00 | 28.39 | 22.90 | 24.75 | 0.00 | - | 2 | 4 | 50.94% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 220.00 | 16.05 | 27.40 | 28.60 | 0.00 | - | - | 2 | 48.47% |
| AMAT240524P00230000 | 2024-04-16 12:00PM EDT | 230.00 | 24.86 | 36.35 | 37.60 | 0.00 | - | - | 4 | 48.66% |
| AMAT240524P00235000 | 2024-04-05 3:17PM EDT | 235.00 | 30.04 | 41.10 | 42.60 | 0.00 | - | 1 | 1 | 53.03% |
© 2024 Yahoo. All rights reserved.