Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00190000 | 2024-04-19 3:58PM EDT | 2024-04-19 | 0.10 | 0.00 | 0.22 | -4.15 | -97.65% | 793 | 1,869 | 8.11% |
| AMAT240426C00190000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 3.94 | 3.90 | 4.05 | -2.61 | -39.85% | 158 | 76 | 37.13% |
| AMAT240503C00190000 | 2024-04-19 2:13PM EDT | 2024-05-03 | 6.15 | 5.55 | 7.30 | -2.50 | -28.90% | 79 | 11 | 48.29% |
| AMAT240510C00190000 | 2024-04-19 3:12PM EDT | 2024-05-10 | 6.65 | 6.70 | 7.05 | -3.25 | -32.83% | 35 | 15 | 38.54% |
| AMAT240517C00190000 | 2024-04-19 3:56PM EDT | 2024-05-17 | 9.40 | 9.30 | 9.50 | -2.83 | -23.14% | 357 | 880 | 45.06% |
| AMAT240524C00190000 | 2024-04-19 1:40PM EDT | 2024-05-24 | 10.70 | 10.20 | 10.65 | -13.20 | -55.23% | 3 | 5 | 45.28% |
| AMAT240621C00190000 | 2024-04-19 2:14PM EDT | 2024-06-21 | 12.61 | 12.85 | 13.05 | -3.07 | -19.58% | 44 | 986 | 41.55% |
| AMAT240719C00190000 | 2024-04-19 10:57AM EDT | 2024-07-19 | 17.05 | 15.30 | 15.50 | -1.98 | -10.40% | 1 | 315 | 41.13% |
| AMAT240920C00190000 | 2024-04-19 3:31PM EDT | 2024-09-20 | 20.07 | 19.10 | 21.20 | -5.03 | -20.04% | 3 | 191 | 43.31% |
| AMAT241018C00190000 | 2024-04-17 10:55AM EDT | 2024-10-18 | 22.81 | 21.90 | 23.25 | -7.29 | -24.22% | 7 | 40 | 43.73% |
| AMAT241115C00190000 | 2024-03-19 3:13PM EDT | 2024-11-15 | 32.05 | 26.95 | 27.40 | 0.00 | - | 7 | 6 | 48.03% |
| AMAT241220C00190000 | 2024-04-17 12:11PM EDT | 2024-12-20 | 33.45 | 25.25 | 27.40 | 0.00 | - | 5 | 50 | 44.48% |
| AMAT250117C00190000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 27.89 | 27.00 | 28.95 | -16.49 | -37.16% | 15 | 1,081 | 44.55% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 44.66% |
| AMAT250620C00190000 | 2024-03-22 9:36AM EDT | 2025-06-20 | 49.28 | 35.00 | 35.55 | 0.00 | - | 1 | 2 | 43.88% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 42.70 | 43.40 | 0.00 | - | 1 | 51 | 44.05% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00190000 | 2024-04-19 3:57PM EDT | 2024-04-19 | 0.25 | 0.15 | 0.53 | -0.14 | -35.90% | 2,673 | 3,132 | 10.21% |
| AMAT240426P00190000 | 2024-04-19 3:56PM EDT | 2024-04-26 | 4.00 | 3.95 | 4.15 | +1.28 | +47.06% | 1,511 | 575 | 35.97% |
| AMAT240503P00190000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 5.46 | 5.45 | 5.65 | +1.86 | +51.67% | 115 | 521 | 36.05% |
| AMAT240510P00190000 | 2024-04-19 3:20PM EDT | 2024-05-10 | 6.57 | 6.45 | 6.65 | +1.92 | +41.29% | 49 | 142 | 35.14% |
| AMAT240517P00190000 | 2024-04-19 3:53PM EDT | 2024-05-17 | 8.98 | 8.75 | 8.90 | +1.98 | +28.29% | 944 | 1,221 | 41.16% |
| AMAT240524P00190000 | 2024-04-19 3:08PM EDT | 2024-05-24 | 10.45 | 9.70 | 10.10 | +2.59 | +32.95% | 43 | 43 | 42.00% |
| AMAT240531P00190000 | 2024-04-19 1:17PM EDT | 2024-05-31 | 10.93 | 9.50 | 11.50 | +2.22 | +25.49% | 21 | 39 | 43.83% |
| AMAT240621P00190000 | 2024-04-19 3:53PM EDT | 2024-06-21 | 12.09 | 11.80 | 12.10 | +2.39 | +24.64% | 31 | 580 | 37.82% |
| AMAT240719P00190000 | 2024-04-19 3:49PM EDT | 2024-07-19 | 13.75 | 13.55 | 13.80 | +3.35 | +32.21% | 199 | 379 | 36.04% |
| AMAT240920P00190000 | 2024-04-19 2:45PM EDT | 2024-09-20 | 17.38 | 17.00 | 17.55 | +2.10 | +13.74% | 36 | 202 | 35.41% |
| AMAT241018P00190000 | 2024-04-19 2:02PM EDT | 2024-10-18 | 17.95 | 18.15 | 18.75 | +1.80 | +11.15% | 3 | 18 | 34.84% |
| AMAT241115P00190000 | 2024-04-18 2:31PM EDT | 2024-11-15 | 18.10 | 19.65 | 20.15 | 0.00 | - | 29 | 50 | 34.90% |
| AMAT241220P00190000 | 2024-04-19 3:06PM EDT | 2024-12-20 | 21.85 | 20.95 | 21.45 | +6.69 | +44.13% | 7 | 31 | 34.43% |
| AMAT250117P00190000 | 2024-04-17 1:25PM EDT | 2025-01-17 | 18.69 | 21.90 | 22.40 | 0.00 | - | 5 | 519 | 34.09% |
| AMAT250321P00190000 | 2024-04-09 2:36PM EDT | 2025-03-21 | 18.10 | 24.00 | 24.35 | 0.00 | - | 3 | 11 | 33.45% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 25.60 | 27.10 | 0.00 | - | 6 | 24 | 33.09% |
| AMAT260116P00190000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 28.70 | 30.20 | 31.55 | 0.00 | - | 10 | 56 | 31.64% |
© 2024 Yahoo. All rights reserved.