Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 2024-04-17 10:02AM EDT | 110.00 | 93.42 | 92.70 | 93.85 | 0.00 | - | 1 | 2 | 228.91% |
| AMAT240503C00145000 | 2024-04-18 12:15PM EDT | 145.00 | 53.80 | 57.00 | 59.10 | 0.00 | - | - | 1 | 147.90% |
| AMAT240503C00150000 | 2024-04-09 12:05PM EDT | 150.00 | 60.10 | 52.45 | 54.55 | 0.00 | - | - | 0 | 100.20% |
| AMAT240503C00170000 | 2024-04-26 11:35AM EDT | 170.00 | 32.53 | 32.90 | 34.00 | +7.48 | +29.86% | 30 | 2 | 58.40% |
| AMAT240503C00175000 | 2024-04-26 11:28AM EDT | 175.00 | 27.45 | 27.50 | 29.95 | +7.10 | +34.89% | 3 | 9 | 65.43% |
| AMAT240503C00180000 | 2024-04-25 2:06PM EDT | 180.00 | 17.80 | 22.30 | 25.05 | 0.00 | - | 7 | 60 | 53.52% |
| AMAT240503C00182500 | 2024-04-23 12:00PM EDT | 182.50 | 11.70 | 20.00 | 22.40 | 0.00 | - | 17 | 23 | 74.76% |
| AMAT240503C00185000 | 2024-04-26 3:48PM EDT | 185.00 | 18.65 | 17.65 | 19.10 | +7.16 | +62.32% | 4 | 41 | 54.25% |
| AMAT240503C00187500 | 2024-04-25 1:04PM EDT | 187.50 | 10.20 | 15.20 | 17.55 | 0.00 | - | 15 | 28 | 63.82% |
| AMAT240503C00190000 | 2024-04-26 3:38PM EDT | 190.00 | 14.15 | 12.85 | 15.20 | +6.75 | +91.22% | 19 | 343 | 58.98% |
| AMAT240503C00192500 | 2024-04-26 3:52PM EDT | 192.50 | 11.75 | 10.60 | 11.85 | +4.26 | +56.88% | 85 | 199 | 40.65% |
| AMAT240503C00195000 | 2024-04-26 3:59PM EDT | 195.00 | 9.45 | 8.45 | 9.70 | +3.10 | +48.82% | 115 | 183 | 38.75% |
| AMAT240503C00197500 | 2024-04-26 3:09PM EDT | 197.50 | 7.62 | 6.60 | 8.10 | +2.82 | +58.75% | 128 | 259 | 41.28% |
| AMAT240503C00200000 | 2024-04-26 3:56PM EDT | 200.00 | 5.63 | 5.70 | 5.90 | +2.34 | +71.12% | 376 | 489 | 35.76% |
| AMAT240503C00202500 | 2024-04-26 3:56PM EDT | 202.50 | 4.18 | 4.20 | 4.35 | +1.82 | +77.12% | 759 | 199 | 34.74% |
| AMAT240503C00205000 | 2024-04-26 3:57PM EDT | 205.00 | 3.10 | 3.00 | 3.10 | +1.57 | +102.61% | 1,078 | 378 | 34.18% |
| AMAT240503C00207500 | 2024-04-26 3:57PM EDT | 207.50 | 2.06 | 2.07 | 2.12 | +0.78 | +60.94% | 513 | 121 | 33.77% |
| AMAT240503C00210000 | 2024-04-26 3:58PM EDT | 210.00 | 1.37 | 1.33 | 1.44 | +0.64 | +87.67% | 588 | 760 | 34.03% |
| AMAT240503C00212500 | 2024-04-26 3:49PM EDT | 212.50 | 0.91 | 0.77 | 0.91 | +0.37 | +68.52% | 209 | 135 | 33.77% |
| AMAT240503C00215000 | 2024-04-26 3:50PM EDT | 215.00 | 0.53 | 0.50 | 0.54 | +0.22 | +70.97% | 3,967 | 588 | 33.37% |
| AMAT240503C00217500 | 2024-04-26 3:49PM EDT | 217.50 | 0.31 | 0.27 | 0.33 | +0.15 | +93.75% | 123 | 42 | 33.69% |
| AMAT240503C00220000 | 2024-04-26 3:51PM EDT | 220.00 | 0.18 | 0.15 | 0.22 | +0.05 | +38.46% | 103 | 226 | 34.77% |
| AMAT240503C00222500 | 2024-04-26 1:56PM EDT | 222.50 | 0.10 | 0.08 | 0.11 | +0.04 | +66.67% | 77 | 28 | 34.08% |
| AMAT240503C00225000 | 2024-04-26 3:04PM EDT | 225.00 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 6 | 233 | 34.96% |
| AMAT240503C00227500 | 2024-04-25 2:17PM EDT | 227.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 20 | 36.52% |
| AMAT240503C00230000 | 2024-04-26 9:31AM EDT | 230.00 | 0.13 | 0.00 | 0.11 | +0.09 | +225.00% | 1 | 132 | 44.24% |
| AMAT240503C00232500 | 2024-04-18 12:44PM EDT | 232.50 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 3 | 3 | 39.84% |
| AMAT240503C00235000 | 2024-04-25 3:24PM EDT | 235.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 86 | 42.58% |
| AMAT240503C00240000 | 2024-04-26 9:31AM EDT | 240.00 | 0.12 | 0.00 | 0.03 | +0.10 | +500.00% | 1 | 20 | 48.05% |
| AMAT240503C00245000 | 2024-04-18 10:05AM EDT | 245.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 47.66% |
| AMAT240503C00250000 | 2024-04-26 10:26AM EDT | 250.00 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 5 | 25 | 61.72% |
| AMAT240503C00255000 | 2024-04-05 3:22PM EDT | 255.00 | 0.31 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 77.54% |
| AMAT240503C00260000 | 2024-04-17 9:30AM EDT | 260.00 | 0.06 | 0.00 | 0.31 | 0.00 | - | 5 | 21 | 83.01% |
| AMAT240503C00265000 | 2024-04-16 1:23PM EDT | 265.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 38 | 73.44% |
| AMAT240503C00270000 | 2024-04-15 3:47PM EDT | 270.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 11 | 78.13% |
| AMAT240503C00275000 | 2024-04-01 3:09PM EDT | 275.00 | 0.08 | 0.00 | 0.31 | 0.00 | - | - | 1 | 98.83% |
| AMAT240503C00285000 | 2024-03-26 10:17AM EDT | 285.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 20 | 20 | 107.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00150000 | 2024-04-22 11:02AM EDT | 150.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 15 | 53 | 96.48% |
| AMAT240503P00155000 | 2024-04-22 2:32PM EDT | 155.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 178 | 184 | 85.16% |
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 160.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 3 | 29 | 77.34% |
| AMAT240503P00165000 | 2024-04-25 10:17AM EDT | 165.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 40 | 61 | 57.81% |
| AMAT240503P00170000 | 2024-04-26 1:23PM EDT | 170.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 9 | 131 | 51.56% |
| AMAT240503P00175000 | 2024-04-26 12:40PM EDT | 175.00 | 0.05 | 0.02 | 0.07 | -0.10 | -66.67% | 20 | 387 | 50.00% |
| AMAT240503P00177500 | 2024-04-26 3:37PM EDT | 177.50 | 0.06 | 0.03 | 0.06 | -0.18 | -75.00% | 85 | 64 | 44.92% |
| AMAT240503P00180000 | 2024-04-26 3:37PM EDT | 180.00 | 0.06 | 0.05 | 0.08 | -0.28 | -82.35% | 78 | 591 | 42.68% |
| AMAT240503P00182500 | 2024-04-26 2:14PM EDT | 182.50 | 0.09 | 0.08 | 0.10 | -0.40 | -81.63% | 33 | 233 | 39.84% |
| AMAT240503P00185000 | 2024-04-26 3:59PM EDT | 185.00 | 0.14 | 0.13 | 0.15 | -0.58 | -80.56% | 140 | 209 | 38.18% |
| AMAT240503P00187500 | 2024-04-26 3:55PM EDT | 187.50 | 0.23 | 0.21 | 0.24 | -0.77 | -77.00% | 129 | 223 | 37.01% |
| AMAT240503P00190000 | 2024-04-26 3:53PM EDT | 190.00 | 0.35 | 0.34 | 0.37 | -1.19 | -77.27% | 190 | 749 | 35.60% |
| AMAT240503P00192500 | 2024-04-26 3:39PM EDT | 192.50 | 0.56 | 0.55 | 0.62 | -1.83 | -76.57% | 667 | 1,049 | 35.11% |
| AMAT240503P00195000 | 2024-04-26 3:19PM EDT | 195.00 | 0.92 | 0.88 | 0.97 | -2.13 | -69.84% | 276 | 770 | 34.23% |
| AMAT240503P00197500 | 2024-04-26 3:48PM EDT | 197.50 | 1.43 | 1.41 | 1.53 | -2.42 | -62.86% | 713 | 311 | 33.97% |
| AMAT240503P00200000 | 2024-04-26 3:57PM EDT | 200.00 | 2.29 | 2.19 | 2.51 | -3.46 | -60.17% | 426 | 347 | 35.67% |
| AMAT240503P00202500 | 2024-04-26 3:59PM EDT | 202.50 | 3.22 | 3.20 | 3.35 | -4.18 | -56.49% | 896 | 84 | 33.67% |
| AMAT240503P00205000 | 2024-04-26 3:55PM EDT | 205.00 | 4.60 | 4.45 | 4.60 | -3.96 | -46.26% | 163 | 65 | 33.11% |
| AMAT240503P00207500 | 2024-04-26 2:37PM EDT | 207.50 | 6.10 | 5.95 | 6.10 | -7.15 | -53.96% | 25 | 17 | 32.42% |
| AMAT240503P00210000 | 2024-04-26 1:19PM EDT | 210.00 | 7.85 | 7.65 | 8.90 | -6.90 | -46.78% | 61 | 135 | 42.87% |
| AMAT240503P00212500 | 2024-04-19 10:48AM EDT | 212.50 | 20.42 | 8.90 | 10.00 | 0.00 | - | 4 | 5 | 33.37% |
| AMAT240503P00215000 | 2024-04-17 2:36PM EDT | 215.00 | 16.70 | 11.25 | 13.15 | 0.00 | - | 2 | 26 | 47.53% |
| AMAT240503P00217500 | 2024-04-26 10:05AM EDT | 217.50 | 15.95 | 14.10 | 15.50 | +4.75 | +42.41% | 5 | 0 | 51.29% |
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 220.00 | 26.90 | 15.45 | 18.05 | 0.00 | - | 4 | 0 | 57.37% |
| AMAT240503P00225000 | 2024-03-27 9:30AM EDT | 225.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 2024-04-17 9:50AM EDT | 230.00 | 26.57 | 26.20 | 27.65 | 0.00 | - | - | 0 | 52.93% |
© 2024 Yahoo. All rights reserved.