Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-03-28 10:29AM EDT | 100.00 | 108.30 | 106.10 | 109.50 | 0.00 | - | 1 | 4 | 77.17% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 125.00 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 43.68% |
| AMAT250321C00140000 | 2024-04-12 12:35PM EDT | 140.00 | 77.95 | 68.10 | 69.75 | 0.00 | - | 2 | 7 | 51.69% |
| AMAT250321C00145000 | 2024-04-15 2:30PM EDT | 145.00 | 72.50 | 64.50 | 66.00 | 0.00 | - | 1 | 5 | 50.88% |
| AMAT250321C00155000 | 2024-04-26 10:15AM EDT | 155.00 | 61.00 | 57.65 | 58.60 | 0.00 | - | 1 | 2 | 49.00% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 165.00 | 62.23 | 49.95 | 51.65 | 0.00 | - | 1 | 27 | 47.34% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 46.05 | 48.40 | 0.00 | - | - | 1 | 46.66% |
| AMAT250321C00180000 | 2024-04-26 12:21PM EDT | 180.00 | 43.91 | 40.90 | 42.25 | 0.00 | - | 10 | 15 | 45.36% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 185.00 | 41.00 | 38.40 | 39.40 | 0.00 | - | 10 | 10 | 44.81% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 190.00 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 37.94% |
| AMAT250321C00195000 | 2024-04-11 1:50PM EDT | 195.00 | 42.75 | 32.10 | 34.35 | 0.00 | - | 5 | 12 | 44.16% |
| AMAT250321C00200000 | 2024-04-24 3:10PM EDT | 200.00 | 29.15 | 31.00 | 32.45 | 0.00 | - | 3 | 132 | 44.45% |
| AMAT250321C00210000 | 2024-04-26 12:22PM EDT | 210.00 | 29.00 | 25.85 | 27.40 | 0.00 | - | 2 | 7 | 42.89% |
| AMAT250321C00220000 | 2024-04-25 1:35PM EDT | 220.00 | 21.60 | 22.10 | 23.50 | 0.00 | - | 5 | 278 | 42.29% |
| AMAT250321C00230000 | 2024-04-22 3:32PM EDT | 230.00 | 15.90 | 18.65 | 20.00 | 0.00 | - | 2 | 19 | 41.68% |
| AMAT250321C00240000 | 2024-04-26 3:22PM EDT | 240.00 | 18.65 | 15.90 | 17.05 | 0.00 | - | 1 | 30 | 41.28% |
| AMAT250321C00250000 | 2024-04-29 9:30AM EDT | 250.00 | 15.80 | 12.40 | 14.50 | 0.00 | - | 2 | 35 | 40.95% |
| AMAT250321C00260000 | 2024-04-30 1:11PM EDT | 260.00 | 12.50 | 10.95 | 12.30 | +1.70 | +15.74% | 1 | 36 | 40.66% |
| AMAT250321C00270000 | 2024-04-29 9:48AM EDT | 270.00 | 10.92 | 9.90 | 12.50 | 0.00 | - | 1 | 32 | 43.70% |
| AMAT250321C00280000 | 2024-04-19 3:04PM EDT | 280.00 | 6.75 | 6.75 | 8.80 | 0.00 | - | 3 | 28 | 40.18% |
| AMAT250321C00290000 | 2024-04-18 11:11AM EDT | 290.00 | 7.70 | 5.00 | 7.95 | 0.00 | - | 6 | 29 | 40.95% |
| AMAT250321C00300000 | 2024-04-30 2:10PM EDT | 300.00 | 6.40 | 3.95 | 6.30 | -1.05 | -14.09% | 4 | 20 | 39.90% |
| AMAT250321C00310000 | 2024-04-30 12:12PM EDT | 310.00 | 5.45 | 4.90 | 5.35 | -0.30 | -5.22% | 6 | 16 | 39.84% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00100000 | 2024-04-23 1:21PM EDT | 100.00 | 1.04 | 0.76 | 1.80 | 0.00 | - | 15 | 45 | 48.17% |
| AMAT250321P00105000 | 2024-04-30 3:51PM EDT | 105.00 | 1.78 | 0.96 | 3.15 | +0.45 | +33.83% | 10 | 11 | 51.94% |
| AMAT250321P00110000 | 2024-04-29 9:40AM EDT | 110.00 | 1.33 | 1.19 | 2.84 | 0.00 | - | 40 | 72 | 47.47% |
| AMAT250321P00115000 | 2024-04-19 2:33PM EDT | 115.00 | 2.64 | 1.69 | 3.10 | 0.00 | - | 1 | 8 | 45.59% |
| AMAT250321P00120000 | 2024-04-30 2:06PM EDT | 120.00 | 2.53 | 1.43 | 3.00 | +0.23 | +10.00% | 1 | 39 | 42.33% |
| AMAT250321P00125000 | 2024-04-25 1:48PM EDT | 125.00 | 3.05 | 2.80 | 5.40 | 0.00 | - | 5 | 7 | 47.42% |
| AMAT250321P00130000 | 2024-04-29 9:40AM EDT | 130.00 | 3.45 | 2.56 | 6.00 | 0.00 | - | 40 | 60 | 46.05% |
| AMAT250321P00135000 | 2024-04-29 9:30AM EDT | 135.00 | 3.90 | 4.15 | 6.65 | 0.00 | - | 10 | 22 | 44.71% |
| AMAT250321P00140000 | 2024-04-25 10:01AM EDT | 140.00 | 5.60 | 5.05 | 5.40 | 0.00 | - | 1 | 31 | 38.62% |
| AMAT250321P00145000 | 2024-04-24 2:26PM EDT | 145.00 | 6.50 | 5.95 | 6.30 | 0.00 | - | 2 | 5 | 38.01% |
| AMAT250321P00150000 | 2024-04-25 10:10AM EDT | 150.00 | 7.45 | 7.00 | 7.35 | 0.00 | - | 4 | 18 | 37.50% |
| AMAT250321P00155000 | 2024-04-25 12:33PM EDT | 155.00 | 8.70 | 7.85 | 9.50 | 0.00 | - | 3 | 44 | 38.92% |
| AMAT250321P00160000 | 2024-04-09 10:44AM EDT | 160.00 | 8.75 | 9.40 | 11.95 | 0.00 | - | 2 | 162 | 40.38% |
| AMAT250321P00165000 | 2024-04-24 10:46AM EDT | 165.00 | 11.35 | 10.85 | 12.95 | 0.00 | - | 1 | 37 | 38.96% |
| AMAT250321P00170000 | 2024-04-29 2:26PM EDT | 170.00 | 11.10 | 12.45 | 13.70 | 0.00 | - | 2 | 77 | 37.03% |
| AMAT250321P00175000 | 2024-04-30 10:21AM EDT | 175.00 | 12.95 | 12.10 | 15.80 | -0.30 | -2.26% | 25 | 53 | 37.11% |
| AMAT250321P00180000 | 2024-04-30 1:44PM EDT | 180.00 | 15.50 | 16.00 | 18.05 | +1.10 | +7.64% | 1 | 30 | 37.17% |
| AMAT250321P00185000 | 2024-04-22 2:08PM EDT | 185.00 | 20.85 | 18.00 | 19.05 | 0.00 | - | 5 | 20 | 35.21% |
| AMAT250321P00190000 | 2024-04-09 2:36PM EDT | 190.00 | 18.10 | 20.20 | 22.90 | 0.00 | - | 3 | 11 | 37.12% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 195.00 | 24.90 | 22.50 | 23.85 | 0.00 | - | 27 | 39 | 34.76% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 200.00 | 29.35 | 25.00 | 26.00 | 0.00 | - | 40 | 114 | 33.90% |
| AMAT250321P00210000 | 2024-04-17 10:11AM EDT | 210.00 | 29.70 | 30.40 | 31.25 | 0.00 | - | 11 | 26 | 32.88% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 220.00 | 33.60 | 35.95 | 37.70 | 0.00 | - | 2 | 29 | 32.69% |
| AMAT250321P00230000 | 2024-04-03 12:01PM EDT | 230.00 | 39.00 | 42.45 | 43.90 | 0.00 | - | 1 | 1 | 31.40% |
© 2024 Yahoo. All rights reserved.