Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 130.00 | 89.73 | 78.45 | 81.00 | 0.00 | - | 1 | 8 | 51.72% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 135.00 | 85.93 | 74.15 | 76.95 | 0.00 | - | 2 | 9 | 50.20% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 140.00 | 77.00 | 71.55 | 73.55 | 0.00 | - | - | 1 | 50.75% |
| AMAT250620C00145000 | 2024-04-26 10:17AM EDT | 145.00 | 72.00 | 67.90 | 69.70 | 0.00 | - | 1 | 3 | 51.29% |
| AMAT250620C00150000 | 2024-04-29 1:26PM EDT | 150.00 | 70.16 | 64.40 | 65.90 | 0.00 | - | 3 | 7 | 50.05% |
| AMAT250620C00155000 | 2024-04-11 10:56AM EDT | 155.00 | 71.60 | 59.50 | 62.60 | 0.00 | - | 1 | 2 | 49.51% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 160.00 | 59.53 | 57.35 | 59.20 | 0.00 | - | 1 | 8 | 48.69% |
| AMAT250620C00170000 | 2024-04-30 3:35PM EDT | 170.00 | 53.90 | 51.25 | 52.75 | -2.70 | -4.77% | 8 | 1 | 47.21% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 175.00 | 42.78 | 47.05 | 50.00 | 0.00 | - | 3 | 4 | 46.95% |
| AMAT250620C00180000 | 2024-04-26 3:29PM EDT | 180.00 | 49.79 | 44.10 | 46.90 | 0.00 | - | 1 | 21 | 46.10% |
| AMAT250620C00185000 | 2024-04-03 3:12PM EDT | 185.00 | 50.25 | 42.60 | 44.25 | 0.00 | - | 1 | 1 | 45.72% |
| AMAT250620C00190000 | 2024-04-30 3:28PM EDT | 190.00 | 42.32 | 39.45 | 41.65 | +3.87 | +10.07% | 3 | 3 | 45.29% |
| AMAT250620C00195000 | 2024-04-30 2:19PM EDT | 195.00 | 40.10 | 36.90 | 39.40 | +2.80 | +7.51% | 1 | 7 | 45.16% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 200.00 | 34.30 | 35.00 | 36.80 | 0.00 | - | 5 | 45 | 44.49% |
| AMAT250620C00210000 | 2024-04-29 12:52PM EDT | 210.00 | 34.69 | 29.50 | 32.45 | 0.00 | - | 1 | 345 | 43.85% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 220.00 | 31.20 | 25.55 | 28.50 | 0.00 | - | 1 | 23 | 43.24% |
| AMAT250620C00230000 | 2024-04-26 2:51PM EDT | 230.00 | 26.45 | 23.05 | 25.05 | 0.00 | - | 2 | 47 | 42.81% |
| AMAT250620C00240000 | 2024-04-26 2:10PM EDT | 240.00 | 23.20 | 19.00 | 21.80 | 0.00 | - | 1 | 39 | 42.22% |
| AMAT250620C00250000 | 2024-04-16 2:11PM EDT | 250.00 | 24.20 | 17.50 | 19.15 | 0.00 | - | 27 | 51 | 41.97% |
| AMAT250620C00260000 | 2024-04-18 2:30PM EDT | 260.00 | 14.75 | 15.00 | 17.00 | 0.00 | - | 1 | 54 | 42.00% |
| AMAT250620C00270000 | 2024-04-30 1:11PM EDT | 270.00 | 13.44 | 13.40 | 14.65 | +2.94 | +28.00% | 1 | 141 | 41.46% |
| AMAT250620C00280000 | 2024-04-25 12:21PM EDT | 280.00 | 11.05 | 11.75 | 13.45 | 0.00 | - | 3 | 8 | 42.14% |
| AMAT250620C00290000 | 2024-04-29 1:51PM EDT | 290.00 | 11.85 | 9.30 | 12.30 | 0.00 | - | 1 | 33 | 42.67% |
| AMAT250620C00300000 | 2024-04-01 10:56AM EDT | 300.00 | 11.90 | 8.80 | 10.80 | 0.00 | - | - | 2 | 42.47% |
| AMAT250620C00310000 | 2024-04-30 2:11PM EDT | 310.00 | 8.50 | 7.75 | 8.55 | -0.40 | -4.49% | 1 | 115 | 40.81% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 105.00 | 1.95 | 1.75 | 3.25 | -0.70 | -26.42% | 1 | 35 | 46.25% |
| AMAT250620P00110000 | 2024-04-24 10:11AM EDT | 110.00 | 2.60 | 1.60 | 2.99 | 0.00 | - | 1 | 21 | 42.48% |
| AMAT250620P00115000 | 2024-04-03 3:06PM EDT | 115.00 | 2.42 | 2.04 | 3.40 | 0.00 | - | 2 | 2 | 41.30% |
| AMAT250620P00120000 | 2024-04-18 3:02PM EDT | 120.00 | 4.15 | 2.66 | 4.05 | 0.00 | - | 1 | 11 | 40.75% |
| AMAT250620P00125000 | 2024-03-28 2:05PM EDT | 125.00 | 4.11 | 4.00 | 4.15 | 0.00 | - | 1 | 1 | 38.45% |
| AMAT250620P00130000 | 2024-04-30 2:12PM EDT | 130.00 | 5.05 | 5.10 | 5.45 | -0.50 | -9.01% | 323 | 11 | 39.31% |
| AMAT250620P00135000 | 2024-04-30 1:50PM EDT | 135.00 | 5.80 | 5.95 | 6.35 | -0.69 | -10.63% | 3 | 161 | 38.80% |
| AMAT250620P00140000 | 2024-04-30 1:50PM EDT | 140.00 | 6.75 | 6.05 | 7.45 | -0.65 | -8.78% | 13 | 121 | 38.51% |
| AMAT250620P00145000 | 2024-04-30 12:20PM EDT | 145.00 | 7.60 | 6.00 | 8.60 | 0.00 | - | 45 | 127 | 38.10% |
| AMAT250620P00150000 | 2024-04-26 10:29AM EDT | 150.00 | 8.65 | 7.00 | 12.00 | 0.00 | - | 12 | 197 | 41.39% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 155.00 | 9.80 | 8.70 | 13.00 | 0.00 | - | 44 | 77 | 40.16% |
| AMAT250620P00160000 | 2024-04-30 1:53PM EDT | 160.00 | 11.60 | 9.75 | 12.70 | +0.45 | +4.04% | 4 | 226 | 36.83% |
| AMAT250620P00165000 | 2024-04-26 10:28AM EDT | 165.00 | 12.70 | 11.30 | 14.00 | 0.00 | - | 17 | 49 | 35.97% |
| AMAT250620P00170000 | 2024-04-22 3:50PM EDT | 170.00 | 17.30 | 13.25 | 16.70 | 0.00 | - | 1 | 7 | 36.95% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 175.00 | 15.35 | 14.80 | 17.70 | 0.00 | - | 74 | 78 | 35.35% |
| AMAT250620P00180000 | 2024-04-09 2:52PM EDT | 180.00 | 17.10 | 18.35 | 19.75 | 0.00 | - | 121 | 96 | 35.05% |
| AMAT250620P00185000 | 2024-04-24 2:31PM EDT | 185.00 | 22.90 | 20.30 | 21.55 | 0.00 | - | 200 | 293 | 34.26% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 190.00 | 20.55 | 22.60 | 23.85 | 0.00 | - | 6 | 24 | 33.95% |
| AMAT250620P00195000 | 2024-04-30 1:49PM EDT | 195.00 | 24.77 | 24.90 | 26.15 | +1.87 | +8.17% | 1 | 78 | 33.48% |
| AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 200.00 | 26.87 | 27.40 | 30.50 | -3.62 | -11.87% | 1 | 169 | 35.31% |
| AMAT250620P00210000 | 2024-04-17 1:05PM EDT | 210.00 | 33.96 | 32.65 | 33.95 | 0.00 | - | 80 | 149 | 32.22% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 220.00 | 35.40 | 38.00 | 42.00 | 0.00 | - | 28 | 33 | 33.99% |
| AMAT250620P00230000 | 2024-04-18 11:36AM EDT | 230.00 | 46.65 | 45.20 | 46.85 | 0.00 | - | 2 | 6 | 31.38% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 59.40 | 61.65 | 0.00 | - | - | 2 | 30.65% |
© 2024 Yahoo. All rights reserved.