Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011C00160000 | 2024-10-04 10:47AM EDT | 160.00 | 41.46 | 40.85 | 42.95 | +5.36 | +14.85% | 1 | 13 | 126.37% |
| AMAT241011C00170000 | 2024-10-04 10:49AM EDT | 170.00 | 31.55 | 31.60 | 33.55 | -8.45 | -21.13% | 13 | 3 | 89.01% |
| AMAT241011C00172500 | 2024-09-26 2:03PM EDT | 172.50 | 35.42 | 29.20 | 30.95 | 0.00 | - | - | 4 | 82.96% |
| AMAT241011C00175000 | 2024-09-27 11:10AM EDT | 175.00 | 31.62 | 25.85 | 28.55 | 0.00 | - | 15 | 23 | 62.89% |
| AMAT241011C00177500 | 2024-09-25 2:26PM EDT | 177.50 | 21.55 | 23.00 | 25.95 | 0.00 | - | - | 3 | 90.72% |
| AMAT241011C00180000 | 2024-10-04 2:18PM EDT | 180.00 | 20.71 | 21.70 | 23.45 | -0.94 | -4.34% | 8 | 44 | 64.94% |
| AMAT241011C00185000 | 2024-10-02 10:18AM EDT | 185.00 | 19.14 | 16.20 | 19.25 | 0.00 | - | 1 | 36 | 56.25% |
| AMAT241011C00187500 | 2024-10-04 1:37PM EDT | 187.50 | 13.17 | 14.20 | 15.90 | -0.59 | -4.29% | 1 | 6 | 61.60% |
| AMAT241011C00190000 | 2024-10-04 10:02AM EDT | 190.00 | 12.90 | 11.65 | 14.10 | +1.80 | +16.22% | 1 | 197 | 64.04% |
| AMAT241011C00192500 | 2024-10-03 12:08PM EDT | 192.50 | 10.80 | 9.65 | 11.90 | 0.00 | - | 3 | 28 | 59.67% |
| AMAT241011C00195000 | 2024-10-04 3:34PM EDT | 195.00 | 8.70 | 7.65 | 9.90 | -0.40 | -4.40% | 5 | 104 | 56.71% |
| AMAT241011C00197500 | 2024-10-04 3:52PM EDT | 197.50 | 6.80 | 6.00 | 7.65 | +0.60 | +9.68% | 39 | 40 | 50.00% |
| AMAT241011C00200000 | 2024-10-04 3:55PM EDT | 200.00 | 5.20 | 4.90 | 6.30 | +0.30 | +6.12% | 113 | 824 | 51.15% |
| AMAT241011C00202500 | 2024-10-04 3:47PM EDT | 202.50 | 4.00 | 3.05 | 4.90 | +0.15 | +3.90% | 149 | 147 | 49.90% |
| AMAT241011C00205000 | 2024-10-04 3:59PM EDT | 205.00 | 2.90 | 2.68 | 3.05 | +0.06 | +2.11% | 259 | 503 | 42.29% |
| AMAT241011C00207500 | 2024-10-04 3:49PM EDT | 207.50 | 1.85 | 1.89 | 2.27 | -0.14 | -7.04% | 135 | 360 | 43.03% |
| AMAT241011C00210000 | 2024-10-04 3:59PM EDT | 210.00 | 1.29 | 1.07 | 1.35 | -0.06 | -4.44% | 448 | 671 | 39.87% |
| AMAT241011C00212500 | 2024-10-04 3:58PM EDT | 212.50 | 0.83 | 0.63 | 0.88 | -0.15 | -15.31% | 476 | 160 | 39.70% |
| AMAT241011C00215000 | 2024-10-04 3:53PM EDT | 215.00 | 0.44 | 0.46 | 0.94 | -0.44 | -50.00% | 127 | 468 | 46.46% |
| AMAT241011C00217500 | 2024-10-04 3:48PM EDT | 217.50 | 0.27 | 0.25 | 0.46 | -0.23 | -46.00% | 35 | 61 | 42.58% |
| AMAT241011C00220000 | 2024-10-04 3:47PM EDT | 220.00 | 0.18 | 0.15 | 0.20 | -0.13 | -41.94% | 67 | 424 | 39.45% |
| AMAT241011C00222500 | 2024-10-04 1:53PM EDT | 222.50 | 0.09 | 0.05 | 0.16 | -0.11 | -55.00% | 25 | 52 | 41.80% |
| AMAT241011C00225000 | 2024-10-04 3:53PM EDT | 225.00 | 0.08 | 0.03 | 0.10 | -0.06 | -42.86% | 36 | 436 | 42.29% |
| AMAT241011C00230000 | 2024-10-04 2:52PM EDT | 230.00 | 0.02 | 0.01 | 0.20 | -0.08 | -80.00% | 7 | 592 | 55.27% |
| AMAT241011C00235000 | 2024-10-03 3:07PM EDT | 235.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 3 | 42 | 65.14% |
| AMAT241011C00240000 | 2024-10-04 3:00PM EDT | 240.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 57 | 50 | 50.00% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT241011P00120000 | 2024-09-23 2:17PM EDT | 120.00 | 0.11 | 0.00 | 1.17 | 0.00 | - | - | 2 | 222.07% |
| AMAT241011P00130000 | 2024-09-25 2:19PM EDT | 130.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 11 | 195.21% |
| AMAT241011P00135000 | 2024-10-01 10:22AM EDT | 135.00 | 0.02 | 0.00 | 1.96 | 0.00 | - | 6 | 13 | 197.17% |
| AMAT241011P00140000 | 2024-09-30 3:48PM EDT | 140.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 3 | 22 | 166.89% |
| AMAT241011P00145000 | 2024-10-04 1:17PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 11 | 10 | 104.69% |
| AMAT241011P00150000 | 2024-09-27 2:45PM EDT | 150.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 20 | 325 | 91.02% |
| AMAT241011P00155000 | 2024-10-01 11:44AM EDT | 155.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 340 | 77.34% |
| AMAT241011P00160000 | 2024-10-04 1:04PM EDT | 160.00 | 0.05 | 0.01 | 0.04 | -0.08 | -61.54% | 1 | 228 | 70.31% |
| AMAT241011P00165000 | 2024-10-04 3:25PM EDT | 165.00 | 0.05 | 0.03 | 0.16 | -0.03 | -37.50% | 2,380 | 382 | 73.24% |
| AMAT241011P00170000 | 2024-10-04 3:24PM EDT | 170.00 | 0.07 | 0.05 | 0.28 | -0.16 | -69.57% | 30 | 1,130 | 69.34% |
| AMAT241011P00172500 | 2024-10-04 10:29AM EDT | 172.50 | 0.18 | 0.05 | 0.15 | +0.01 | +5.88% | 1 | 29 | 59.38% |
| AMAT241011P00175000 | 2024-10-04 1:35PM EDT | 175.00 | 0.15 | 0.05 | 0.30 | -0.14 | -48.28% | 14 | 500 | 59.96% |
| AMAT241011P00177500 | 2024-10-04 3:51PM EDT | 177.50 | 0.15 | 0.01 | 0.36 | -0.23 | -60.53% | 50 | 33 | 55.47% |
| AMAT241011P00180000 | 2024-10-04 3:57PM EDT | 180.00 | 0.20 | 0.14 | 0.25 | -0.34 | -62.96% | 28 | 186 | 50.98% |
| AMAT241011P00182500 | 2024-10-04 11:00AM EDT | 182.50 | 0.35 | 0.24 | 0.30 | -0.36 | -50.70% | 30 | 187 | 50.05% |
| AMAT241011P00185000 | 2024-10-04 3:58PM EDT | 185.00 | 0.36 | 0.29 | 0.40 | -0.62 | -63.27% | 148 | 223 | 47.66% |
| AMAT241011P00187500 | 2024-10-04 2:46PM EDT | 187.50 | 0.73 | 0.50 | 0.56 | -0.70 | -48.95% | 42 | 216 | 45.83% |
| AMAT241011P00190000 | 2024-10-04 3:47PM EDT | 190.00 | 0.84 | 0.73 | 1.01 | -1.00 | -54.35% | 84 | 343 | 47.88% |
| AMAT241011P00192500 | 2024-10-04 3:52PM EDT | 192.50 | 1.21 | 1.09 | 1.23 | -1.09 | -47.39% | 89 | 110 | 44.14% |
| AMAT241011P00195000 | 2024-10-04 3:54PM EDT | 195.00 | 1.76 | 1.41 | 1.87 | -1.44 | -45.00% | 145 | 1,631 | 44.61% |
| AMAT241011P00197500 | 2024-10-04 3:58PM EDT | 197.50 | 2.35 | 2.21 | 2.62 | -1.80 | -43.37% | 55 | 360 | 44.12% |
| AMAT241011P00200000 | 2024-10-04 3:58PM EDT | 200.00 | 3.27 | 2.95 | 3.35 | -2.04 | -38.42% | 291 | 399 | 41.48% |
| AMAT241011P00202500 | 2024-10-04 3:43PM EDT | 202.50 | 4.70 | 4.30 | 4.50 | -1.95 | -29.32% | 101 | 59 | 40.89% |
| AMAT241011P00205000 | 2024-10-04 1:37PM EDT | 205.00 | 7.23 | 5.65 | 5.90 | +0.03 | +0.42% | 104 | 175 | 40.48% |
| AMAT241011P00207500 | 2024-10-04 3:36PM EDT | 207.50 | 7.78 | 6.40 | 7.55 | -2.34 | -23.12% | 9 | 74 | 40.32% |
| AMAT241011P00210000 | 2024-10-04 3:12PM EDT | 210.00 | 10.08 | 8.15 | 10.90 | -0.30 | -2.89% | 13 | 25 | 57.52% |
| AMAT241011P00212500 | 2024-10-02 12:02PM EDT | 212.50 | 10.67 | 11.00 | 12.50 | 0.00 | - | 6 | 9 | 54.47% |
| AMAT241011P00215000 | 2024-10-04 3:16PM EDT | 215.00 | 14.49 | 12.40 | 14.70 | -4.64 | -24.26% | 13 | 11 | 57.18% |
| AMAT241011P00220000 | 2024-10-04 3:54PM EDT | 220.00 | 18.60 | 16.95 | 19.40 | -4.40 | -19.13% | 1 | 6 | 64.65% |
| AMAT241011P00235000 | 2024-08-29 11:12AM EDT | 235.00 | 38.00 | 28.15 | 30.90 | 0.00 | - | - | 0 | 0.00% |
| AMAT241011P00250000 | 2024-09-05 3:45PM EDT | 250.00 | 70.14 | 47.25 | 49.10 | 0.00 | - | - | 0 | 79.10% |
© 2024 Yahoo. All rights reserved.