Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117C00037500 | 2024-03-27 1:14PM EDT | 37.50 | 169.62 | 165.00 | 167.50 | 0.00 | - | 1 | 40 | 92.29% |
| AMAT250117C00040000 | 2024-04-26 12:34PM EDT | 40.00 | 163.50 | 162.55 | 165.10 | -4.70 | -2.79% | 2 | 103 | 91.21% |
| AMAT250117C00042500 | 2023-08-11 1:51PM EDT | 42.50 | 98.27 | 105.70 | 108.60 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00045000 | 2023-12-14 1:59PM EDT | 45.00 | 118.12 | 105.05 | 108.70 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250117C00050000 | 2023-12-27 4:44PM EDT | 50.00 | 115.20 | 116.00 | 120.05 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT250117C00055000 | 2023-10-17 3:20PM EDT | 55.00 | 89.57 | 100.00 | 104.50 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250117C00060000 | 2024-02-14 4:48PM EDT | 60.00 | 128.00 | 138.00 | 143.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250117C00065000 | 2024-04-17 10:26AM EDT | 65.00 | 136.95 | 139.05 | 140.65 | 0.00 | - | 1 | 65 | 79.86% |
| AMAT250117C00070000 | 2024-04-17 10:28AM EDT | 70.00 | 132.75 | 134.20 | 136.15 | 0.00 | - | 2 | 79 | 78.24% |
| AMAT250117C00072500 | 2023-08-11 11:39AM EDT | 72.50 | 73.35 | 79.80 | 81.70 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250117C00075000 | 2024-03-13 12:10PM EDT | 75.00 | 128.37 | 133.95 | 137.25 | 0.00 | - | 1 | 94 | 106.37% |
| AMAT250117C00077500 | 2023-07-24 11:30AM EDT | 77.50 | 66.87 | 77.35 | 78.15 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT250117C00080000 | 2024-04-15 2:12PM EDT | 80.00 | 128.20 | 124.70 | 126.60 | 0.00 | - | 3 | 151 | 73.01% |
| AMAT250117C00082500 | 2023-10-24 2:44PM EDT | 82.50 | 59.75 | 70.85 | 74.30 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT250117C00085000 | 2024-02-15 10:30AM EDT | 85.00 | 107.50 | 115.20 | 119.50 | 0.00 | - | 5 | 106 | 59.23% |
| AMAT250117C00087500 | 2023-10-23 2:30PM EDT | 87.50 | 55.95 | 67.25 | 69.35 | 0.00 | - | 1 | 25 | 0.00% |
| AMAT250117C00090000 | 2024-04-22 3:39PM EDT | 90.00 | 102.62 | 115.05 | 117.10 | 0.00 | - | 1 | 54 | 67.52% |
| AMAT250117C00092500 | 2024-02-20 1:16PM EDT | 92.50 | 98.31 | 120.10 | 123.20 | 0.00 | - | 1 | 14 | 100.38% |
| AMAT250117C00095000 | 2024-04-10 10:28AM EDT | 95.00 | 118.55 | 110.30 | 112.50 | 0.00 | - | 1 | 211 | 65.48% |
| AMAT250117C00097500 | 2024-01-24 4:20PM EDT | 97.50 | 82.21 | 103.15 | 105.55 | 0.00 | - | 11 | 27 | 0.00% |
| AMAT250117C00100000 | 2024-04-15 2:39PM EDT | 100.00 | 109.15 | 105.85 | 107.80 | 0.00 | - | 1 | 590 | 63.89% |
| AMAT250117C00105000 | 2024-02-16 11:53AM EDT | 105.00 | 101.67 | 96.00 | 101.00 | 0.00 | - | 10 | 57 | 56.03% |
| AMAT250117C00110000 | 2024-03-26 3:24PM EDT | 110.00 | 102.00 | 90.55 | 92.90 | 0.00 | - | 1 | 108 | 0.00% |
| AMAT250117C00115000 | 2024-03-04 2:04PM EDT | 115.00 | 102.00 | 95.90 | 98.65 | 0.00 | - | 1 | 211 | 72.54% |
| AMAT250117C00120000 | 2024-04-16 2:24PM EDT | 120.00 | 93.80 | 87.30 | 89.65 | 0.00 | - | 3 | 441 | 56.34% |
| AMAT250117C00125000 | 2024-04-18 1:28PM EDT | 125.00 | 75.70 | 83.85 | 84.50 | 0.00 | - | 1 | 126 | 55.25% |
| AMAT250117C00130000 | 2024-04-22 10:53AM EDT | 130.00 | 64.71 | 79.50 | 80.45 | 0.00 | - | 1 | 362 | 54.29% |
| AMAT250117C00135000 | 2024-04-26 10:50AM EDT | 135.00 | 74.48 | 74.30 | 76.80 | +6.48 | +9.53% | 1 | 2,036 | 52.53% |
| AMAT250117C00140000 | 2024-04-23 12:56PM EDT | 140.00 | 62.00 | 71.00 | 72.55 | 0.00 | - | 25 | 1,447 | 52.36% |
| AMAT250117C00145000 | 2024-04-26 3:01PM EDT | 145.00 | 67.47 | 66.10 | 68.45 | +5.22 | +8.39% | 9 | 1,045 | 50.19% |
| AMAT250117C00150000 | 2024-04-26 3:46PM EDT | 150.00 | 62.60 | 62.05 | 63.55 | +7.08 | +12.75% | 4 | 660 | 49.74% |
| AMAT250117C00155000 | 2024-04-23 3:51PM EDT | 155.00 | 50.38 | 58.15 | 59.80 | 0.00 | - | 1 | 484 | 49.00% |
| AMAT250117C00160000 | 2024-04-25 9:58AM EDT | 160.00 | 48.80 | 54.40 | 56.75 | 0.00 | - | 1 | 1,090 | 49.45% |
| AMAT250117C00165000 | 2024-04-26 1:02PM EDT | 165.00 | 51.50 | 50.75 | 52.85 | +6.50 | +14.44% | 2 | 1,216 | 48.02% |
| AMAT250117C00170000 | 2024-04-23 9:42AM EDT | 170.00 | 39.30 | 48.25 | 48.65 | 0.00 | - | 5 | 563 | 45.94% |
| AMAT250117C00175000 | 2024-04-25 9:35AM EDT | 175.00 | 38.55 | 43.90 | 45.40 | 0.00 | - | 1 | 764 | 45.41% |
| AMAT250117C00180000 | 2024-04-23 3:51PM EDT | 180.00 | 34.28 | 41.70 | 42.15 | 0.00 | - | 1 | 1,484 | 44.69% |
| AMAT250117C00185000 | 2024-04-26 2:43PM EDT | 185.00 | 38.85 | 38.65 | 39.95 | -2.60 | -6.27% | 11 | 337 | 45.46% |
| AMAT250117C00190000 | 2024-04-24 1:33PM EDT | 190.00 | 29.96 | 35.75 | 36.85 | 0.00 | - | 6 | 1,071 | 44.58% |
| AMAT250117C00195000 | 2024-04-25 10:44AM EDT | 195.00 | 28.65 | 33.00 | 34.25 | 0.00 | - | 9 | 768 | 44.29% |
| AMAT250117C00200000 | 2024-04-26 3:35PM EDT | 200.00 | 30.60 | 30.40 | 30.85 | +3.75 | +13.97% | 6 | 934 | 42.63% |
| AMAT250117C00210000 | 2024-04-25 12:48PM EDT | 210.00 | 21.71 | 24.75 | 26.10 | 0.00 | - | 7 | 621 | 41.83% |
| AMAT250117C00220000 | 2024-04-25 11:34AM EDT | 220.00 | 17.70 | 21.65 | 21.90 | 0.00 | - | 1 | 1,702 | 41.10% |
| AMAT250117C00230000 | 2024-04-22 11:41AM EDT | 230.00 | 12.40 | 17.95 | 18.35 | 0.00 | - | 2 | 489 | 40.61% |
| AMAT250117C00240000 | 2024-04-23 2:02PM EDT | 240.00 | 11.70 | 15.00 | 16.25 | 0.00 | - | 8 | 363 | 41.63% |
| AMAT250117C00250000 | 2024-04-26 10:12AM EDT | 250.00 | 12.20 | 12.45 | 12.65 | +1.95 | +19.02% | 1 | 304 | 39.77% |
| AMAT250117C00260000 | 2024-04-25 2:58PM EDT | 260.00 | 8.50 | 10.00 | 11.00 | 0.00 | - | 1 | 646 | 40.38% |
| AMAT250117C00270000 | 2024-04-26 3:54PM EDT | 270.00 | 8.45 | 8.35 | 8.60 | +0.95 | +12.67% | 1 | 95 | 39.19% |
| AMAT250117C00280000 | 2024-04-17 10:11AM EDT | 280.00 | 6.30 | 6.90 | 7.05 | -1.23 | -16.33% | 1 | 134 | 38.95% |
| AMAT250117C00290000 | 2024-04-25 9:48AM EDT | 290.00 | 4.25 | 4.65 | 6.75 | 0.00 | - | 1 | 139 | 40.83% |
| AMAT250117C00300000 | 2024-04-23 9:54AM EDT | 300.00 | 4.50 | 4.55 | 5.70 | +1.54 | +52.03% | 1 | 270 | 40.88% |
| AMAT250117C00310000 | 2024-04-26 3:33PM EDT | 310.00 | 3.78 | 3.70 | 3.85 | +0.99 | +35.48% | 1 | 79 | 38.46% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250117P00037500 | 2024-02-16 12:32PM EDT | 37.50 | 0.05 | 0.01 | 0.66 | 0.00 | - | 1 | 204 | 91.06% |
| AMAT250117P00040000 | 2024-04-16 9:30AM EDT | 40.00 | 0.10 | 0.03 | 0.54 | 0.00 | - | 2 | 101 | 85.64% |
| AMAT250117P00042500 | 2024-03-25 1:48PM EDT | 42.50 | 0.26 | 0.02 | 0.61 | 0.00 | - | 1 | 179 | 83.69% |
| AMAT250117P00045000 | 2024-04-22 3:13PM EDT | 45.00 | 0.10 | 0.03 | 0.50 | 0.00 | - | 2 | 183 | 78.76% |
| AMAT250117P00047500 | 2024-04-26 2:51PM EDT | 47.50 | 0.09 | 0.04 | 0.28 | 0.00 | - | 2 | 23 | 71.19% |
| AMAT250117P00050000 | 2024-04-26 2:46PM EDT | 50.00 | 0.18 | 0.05 | 0.58 | +0.09 | +100.00% | 2 | 2,727 | 75.20% |
| AMAT250117P00055000 | 2024-04-26 2:45PM EDT | 55.00 | 0.22 | 0.05 | 0.61 | +0.06 | +37.50% | 2 | 69 | 70.70% |
| AMAT250117P00060000 | 2024-04-26 2:48PM EDT | 60.00 | 0.16 | 0.07 | 0.31 | -0.01 | -5.88% | 2 | 211 | 61.43% |
| AMAT250117P00065000 | 2024-04-26 2:43PM EDT | 65.00 | 0.25 | 0.08 | 0.43 | -0.03 | -10.71% | 2 | 234 | 59.86% |
| AMAT250117P00067500 | 2024-04-25 2:45PM EDT | 67.50 | 0.21 | 0.09 | 0.55 | 0.00 | - | 2 | 17 | 59.86% |
| AMAT250117P00070000 | 2024-04-26 2:45PM EDT | 70.00 | 0.31 | 0.12 | 0.32 | -0.01 | -3.12% | 2 | 244 | 55.08% |
| AMAT250117P00072500 | 2024-04-25 2:56PM EDT | 72.50 | 0.27 | 0.11 | 0.57 | 0.00 | - | 2 | 133 | 56.69% |
| AMAT250117P00075000 | 2024-04-24 3:28PM EDT | 75.00 | 0.31 | 0.21 | 0.58 | 0.00 | - | 2 | 229 | 56.15% |
| AMAT250117P00077500 | 2024-04-23 3:14PM EDT | 77.50 | 0.38 | 0.24 | 0.61 | 0.00 | - | 2 | 695 | 55.05% |
| AMAT250117P00080000 | 2024-03-25 10:30AM EDT | 80.00 | 0.39 | 0.00 | 0.40 | 0.00 | - | 1 | 2,058 | 52.88% |
| AMAT250117P00082500 | 2024-03-28 1:20PM EDT | 82.50 | 0.35 | 0.31 | 0.54 | 0.00 | - | 1 | 257 | 51.76% |
| AMAT250117P00085000 | 2024-04-15 2:49PM EDT | 85.00 | 0.45 | 0.36 | 0.44 | 0.00 | - | 15 | 1,363 | 50.44% |
| AMAT250117P00087500 | 2024-03-06 10:47AM EDT | 87.50 | 0.61 | 0.38 | 0.54 | 0.00 | - | 15 | 190 | 50.54% |
| AMAT250117P00090000 | 2024-03-01 10:45AM EDT | 90.00 | 0.75 | 0.44 | 0.57 | 0.00 | - | 74 | 269 | 49.41% |
| AMAT250117P00092500 | 2024-04-19 1:22PM EDT | 92.50 | 0.75 | 0.49 | 0.58 | 0.00 | - | 2 | 364 | 48.05% |
| AMAT250117P00095000 | 2024-04-19 2:47PM EDT | 95.00 | 0.91 | 0.55 | 0.64 | 0.00 | - | 1 | 303 | 47.36% |
| AMAT250117P00097500 | 2024-04-01 12:24PM EDT | 97.50 | 0.68 | 0.61 | 0.71 | 0.00 | - | 16 | 472 | 46.75% |
| AMAT250117P00100000 | 2024-04-26 9:38AM EDT | 100.00 | 0.79 | 0.70 | 0.78 | -0.21 | -21.00% | 1 | 853 | 46.09% |
| AMAT250117P00105000 | 2024-04-08 10:54AM EDT | 105.00 | 1.02 | 0.85 | 0.94 | 0.00 | - | 5 | 717 | 44.80% |
| AMAT250117P00110000 | 2024-04-24 3:10PM EDT | 110.00 | 1.32 | 1.05 | 1.14 | 0.00 | - | 3 | 1,291 | 43.68% |
| AMAT250117P00115000 | 2024-04-26 10:12AM EDT | 115.00 | 1.41 | 1.26 | 1.38 | -0.13 | -8.44% | 4 | 788 | 42.63% |
| AMAT250117P00120000 | 2024-04-19 3:06PM EDT | 120.00 | 2.55 | 1.54 | 1.67 | 0.00 | - | 3 | 1,470 | 41.65% |
| AMAT250117P00125000 | 2024-04-26 3:18PM EDT | 125.00 | 1.95 | 1.92 | 2.02 | -0.35 | -15.22% | 12 | 3,281 | 40.78% |
| AMAT250117P00130000 | 2024-04-25 10:47AM EDT | 130.00 | 2.86 | 2.35 | 2.47 | 0.00 | - | 1 | 1,638 | 40.11% |
| AMAT250117P00135000 | 2024-04-26 3:21PM EDT | 135.00 | 2.91 | 2.86 | 2.96 | -1.54 | -34.61% | 5 | 1,306 | 39.32% |
| AMAT250117P00140000 | 2024-04-25 3:51PM EDT | 140.00 | 4.10 | 3.45 | 3.70 | 0.00 | - | 2 | 1,605 | 39.14% |
| AMAT250117P00145000 | 2024-04-24 12:07PM EDT | 145.00 | 5.35 | 4.15 | 4.40 | 0.00 | - | 3 | 639 | 38.49% |
| AMAT250117P00150000 | 2024-04-26 3:18PM EDT | 150.00 | 4.95 | 4.95 | 5.10 | -0.95 | -16.10% | 7 | 1,607 | 37.59% |
| AMAT250117P00155000 | 2024-04-22 11:33AM EDT | 155.00 | 8.77 | 5.90 | 6.05 | 0.00 | - | 1 | 403 | 37.10% |
| AMAT250117P00160000 | 2024-04-24 1:59PM EDT | 160.00 | 8.47 | 6.95 | 7.10 | 0.00 | - | 1 | 900 | 36.57% |
| AMAT250117P00165000 | 2024-04-26 12:25PM EDT | 165.00 | 8.40 | 8.10 | 9.35 | -1.25 | -12.95% | 13 | 722 | 38.21% |
| AMAT250117P00170000 | 2024-04-23 11:52AM EDT | 170.00 | 12.10 | 9.50 | 9.70 | 0.00 | - | 14 | 390 | 35.74% |
| AMAT250117P00175000 | 2024-04-26 2:08PM EDT | 175.00 | 11.05 | 10.95 | 11.20 | -2.95 | -21.07% | 3 | 599 | 35.30% |
| AMAT250117P00180000 | 2024-04-26 11:15AM EDT | 180.00 | 12.80 | 12.60 | 13.85 | -2.45 | -16.07% | 11 | 854 | 36.55% |
| AMAT250117P00185000 | 2024-04-25 10:41AM EDT | 185.00 | 17.10 | 14.20 | 14.70 | 0.00 | - | 11 | 385 | 34.51% |
| AMAT250117P00190000 | 2024-04-25 1:05PM EDT | 190.00 | 19.05 | 16.40 | 16.70 | 0.00 | - | 20 | 626 | 34.13% |
| AMAT250117P00195000 | 2024-04-26 2:43PM EDT | 195.00 | 18.70 | 18.55 | 18.85 | -2.65 | -12.41% | 14 | 282 | 33.73% |
| AMAT250117P00200000 | 2024-04-26 12:45PM EDT | 200.00 | 21.20 | 20.85 | 21.35 | -4.48 | -17.45% | 4 | 492 | 33.61% |
| AMAT250117P00210000 | 2024-04-26 3:54PM EDT | 210.00 | 26.25 | 25.95 | 27.35 | -4.90 | -15.73% | 32 | 133 | 34.08% |
| AMAT250117P00220000 | 2024-04-25 10:11AM EDT | 220.00 | 35.90 | 31.75 | 32.25 | 0.00 | - | 2 | 310 | 32.02% |
| AMAT250117P00230000 | 2024-04-10 10:40AM EDT | 230.00 | 35.41 | 37.35 | 39.55 | 0.00 | - | 7 | 30 | 32.58% |
| AMAT250117P00240000 | 2023-12-26 2:28PM EDT | 240.00 | 75.50 | 72.25 | 74.75 | 0.00 | - | - | 0 | 71.74% |
| AMAT250117P00250000 | 2024-02-16 10:30AM EDT | 250.00 | 57.60 | 56.75 | 58.35 | 0.00 | - | 3 | 18 | 38.32% |
| AMAT250117P00260000 | 2024-02-16 10:30AM EDT | 260.00 | 64.55 | 64.90 | 66.90 | 0.00 | - | 3 | 14 | 39.20% |
| AMAT250117P00270000 | 2024-04-25 10:05AM EDT | 270.00 | 75.60 | 69.05 | 70.70 | 0.00 | - | 6 | 7 | 30.12% |
| AMAT250117P00280000 | 2024-03-07 4:38PM EDT | 280.00 | 72.39 | 74.00 | 76.50 | 0.00 | - | - | 1 | 0.00% |
| AMAT250117P00300000 | 2024-04-17 12:16PM EDT | 300.00 | 100.05 | 96.45 | 98.60 | 0.00 | - | 1 | 0 | 30.85% |
© 2024 Yahoo. All rights reserved.