Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 140.00 | 63.75 | 63.05 | 65.65 | 0.00 | - | 1 | 4 | 135.35% |
| AMAT240510C00150000 | 2024-04-03 2:20PM EDT | 150.00 | 59.25 | 53.05 | 55.70 | 0.00 | - | 1 | 1 | 115.23% |
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 160.00 | 42.88 | 43.05 | 45.65 | 0.00 | - | - | 1 | 92.77% |
| AMAT240510C00165000 | 2024-05-02 12:05PM EDT | 165.00 | 32.55 | 38.05 | 40.05 | 0.00 | - | 1 | 5 | 108.06% |
| AMAT240510C00170000 | 2024-05-03 2:03PM EDT | 170.00 | 34.41 | 33.05 | 35.70 | +14.06 | +69.09% | 11 | 2 | 74.02% |
| AMAT240510C00172500 | 2024-05-03 1:59PM EDT | 172.50 | 31.55 | 30.60 | 33.20 | +9.10 | +40.53% | 30 | 2 | 70.22% |
| AMAT240510C00175000 | 2024-05-03 1:59PM EDT | 175.00 | 29.23 | 28.10 | 30.75 | +6.18 | +26.81% | 25 | 2 | 66.21% |
| AMAT240510C00177500 | 2024-05-03 1:33PM EDT | 177.50 | 26.84 | 25.60 | 28.10 | +8.34 | +45.08% | 1 | 21 | 58.20% |
| AMAT240510C00180000 | 2024-05-03 2:39PM EDT | 180.00 | 24.62 | 23.60 | 25.20 | +9.17 | +59.35% | 16 | 27 | 55.27% |
| AMAT240510C00182500 | 2024-04-24 1:30PM EDT | 182.50 | 14.00 | 21.10 | 22.80 | 0.00 | - | - | 2 | 51.95% |
| AMAT240510C00185000 | 2024-05-02 9:39AM EDT | 185.00 | 19.44 | 18.55 | 20.30 | +6.84 | +54.29% | 1 | 33 | 64.80% |
| AMAT240510C00187500 | 2024-04-29 2:32PM EDT | 187.50 | 17.65 | 16.25 | 18.25 | 0.00 | - | 1 | 16 | 65.33% |
| AMAT240510C00190000 | 2024-05-03 2:39PM EDT | 190.00 | 14.88 | 13.45 | 15.20 | +5.98 | +67.19% | 15 | 119 | 50.68% |
| AMAT240510C00192500 | 2024-05-03 2:00PM EDT | 192.50 | 12.12 | 11.10 | 12.85 | +5.07 | +71.91% | 3 | 53 | 46.46% |
| AMAT240510C00195000 | 2024-05-03 2:39PM EDT | 195.00 | 10.04 | 9.90 | 11.20 | +4.34 | +76.14% | 25 | 182 | 49.93% |
| AMAT240510C00197500 | 2024-05-03 3:26PM EDT | 197.50 | 8.20 | 6.85 | 8.60 | +4.15 | +102.47% | 32 | 155 | 41.19% |
| AMAT240510C00200000 | 2024-05-03 2:41PM EDT | 200.00 | 6.40 | 6.05 | 6.25 | +3.47 | +118.43% | 154 | 321 | 34.63% |
| AMAT240510C00202500 | 2024-05-03 3:54PM EDT | 202.50 | 4.55 | 4.50 | 4.65 | +2.42 | +113.62% | 93 | 370 | 33.86% |
| AMAT240510C00205000 | 2024-05-03 3:54PM EDT | 205.00 | 3.30 | 3.20 | 3.30 | +1.88 | +132.39% | 411 | 416 | 33.08% |
| AMAT240510C00207500 | 2024-05-03 3:54PM EDT | 207.50 | 2.32 | 2.16 | 2.27 | +1.52 | +190.00% | 179 | 262 | 32.81% |
| AMAT240510C00210000 | 2024-05-03 3:58PM EDT | 210.00 | 1.43 | 1.18 | 1.66 | +0.88 | +160.00% | 265 | 3,880 | 34.35% |
| AMAT240510C00212500 | 2024-05-03 3:56PM EDT | 212.50 | 0.89 | 0.85 | 1.09 | +0.59 | +196.67% | 131 | 130 | 34.33% |
| AMAT240510C00215000 | 2024-05-03 3:52PM EDT | 215.00 | 0.52 | 0.49 | 0.57 | +0.35 | +205.88% | 1,219 | 855 | 32.37% |
| AMAT240510C00217500 | 2024-05-03 3:21PM EDT | 217.50 | 0.30 | 0.24 | 0.52 | +0.22 | +275.00% | 200 | 134 | 36.33% |
| AMAT240510C00220000 | 2024-05-03 3:50PM EDT | 220.00 | 0.18 | 0.18 | 0.19 | +0.12 | +200.00% | 1,789 | 241 | 32.52% |
| AMAT240510C00225000 | 2024-05-03 3:15PM EDT | 225.00 | 0.04 | 0.04 | 0.07 | +0.01 | +33.33% | 76 | 663 | 33.99% |
| AMAT240510C00230000 | 2024-05-03 2:37PM EDT | 230.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 81 | 34.38% |
| AMAT240510C00235000 | 2024-05-01 2:41PM EDT | 235.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 126 | 47.27% |
| AMAT240510C00240000 | 2024-04-29 2:50PM EDT | 240.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 15 | 33 | 53.32% |
| AMAT240510C00245000 | 2024-04-29 10:36AM EDT | 245.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 54 | 58.40% |
| AMAT240510C00250000 | 2024-04-18 9:55AM EDT | 250.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 8 | 23 | 67.38% |
| AMAT240510C00255000 | 2024-04-11 11:01AM EDT | 255.00 | 0.32 | 0.00 | 0.31 | 0.00 | - | 1 | 2 | 76.47% |
| AMAT240510C00260000 | 2024-04-22 2:36PM EDT | 260.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 1 | 81.25% |
| AMAT240510C00265000 | 2024-04-17 11:04AM EDT | 265.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 21 | 22 | 86.52% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00130000 | 2024-05-02 3:53PM EDT | 130.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 23 | 125.00% |
| AMAT240510P00145000 | 2024-05-02 12:49PM EDT | 145.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 9 | 102.73% |
| AMAT240510P00150000 | 2024-05-02 9:53AM EDT | 150.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 6 | 45 | 100.59% |
| AMAT240510P00155000 | 2024-04-26 3:24PM EDT | 155.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 75.78% |
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 52 | 67.58% |
| AMAT240510P00165000 | 2024-05-03 1:18PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 2 | 57 | 59.77% |
| AMAT240510P00170000 | 2024-05-03 11:45AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 16 | 86 | 52.34% |
| AMAT240510P00172500 | 2024-05-02 12:26PM EDT | 172.50 | 0.09 | 0.00 | 0.04 | 0.00 | - | 3 | 27 | 51.17% |
| AMAT240510P00175000 | 2024-05-03 2:07PM EDT | 175.00 | 0.02 | 0.01 | 0.33 | -0.10 | -83.33% | 19 | 1,194 | 58.50% |
| AMAT240510P00177500 | 2024-05-03 1:37PM EDT | 177.50 | 0.04 | 0.02 | 0.06 | -0.14 | -77.78% | 4 | 32 | 45.90% |
| AMAT240510P00180000 | 2024-05-03 3:56PM EDT | 180.00 | 0.05 | 0.05 | 0.07 | -0.17 | -77.27% | 52 | 276 | 42.77% |
| AMAT240510P00182500 | 2024-05-03 3:56PM EDT | 182.50 | 0.08 | 0.05 | 0.09 | -0.23 | -74.19% | 4 | 106 | 40.23% |
| AMAT240510P00185000 | 2024-05-03 3:38PM EDT | 185.00 | 0.10 | 0.08 | 0.12 | -0.43 | -81.13% | 1,082 | 365 | 37.79% |
| AMAT240510P00187500 | 2024-05-03 3:21PM EDT | 187.50 | 0.15 | 0.13 | 0.17 | -0.63 | -80.77% | 138 | 191 | 35.65% |
| AMAT240510P00190000 | 2024-05-03 3:32PM EDT | 190.00 | 0.24 | 0.23 | 0.28 | -1.00 | -80.65% | 1,131 | 298 | 34.57% |
| AMAT240510P00192500 | 2024-05-03 3:38PM EDT | 192.50 | 0.39 | 0.39 | 0.46 | -1.56 | -80.00% | 152 | 250 | 33.59% |
| AMAT240510P00195000 | 2024-05-03 3:46PM EDT | 195.00 | 0.70 | 0.66 | 0.71 | -2.01 | -74.17% | 229 | 626 | 32.18% |
| AMAT240510P00197500 | 2024-05-03 3:59PM EDT | 197.50 | 1.13 | 1.06 | 1.19 | -2.62 | -69.87% | 135 | 63 | 32.06% |
| AMAT240510P00200000 | 2024-05-03 3:57PM EDT | 200.00 | 1.77 | 1.74 | 1.84 | -3.28 | -64.95% | 177 | 349 | 31.47% |
| AMAT240510P00202500 | 2024-05-03 3:57PM EDT | 202.50 | 2.68 | 2.65 | 2.76 | -4.27 | -61.44% | 423 | 431 | 31.15% |
| AMAT240510P00205000 | 2024-05-03 3:54PM EDT | 205.00 | 3.75 | 3.80 | 3.95 | -5.63 | -60.02% | 197 | 170 | 30.76% |
| AMAT240510P00207500 | 2024-05-03 3:58PM EDT | 207.50 | 5.40 | 5.25 | 5.40 | -5.70 | -51.35% | 53 | 63 | 30.15% |
| AMAT240510P00210000 | 2024-05-03 1:38PM EDT | 210.00 | 7.31 | 6.95 | 7.95 | -6.44 | -46.84% | 45 | 120 | 38.26% |
| AMAT240510P00212500 | 2024-05-03 9:48AM EDT | 212.50 | 9.15 | 8.85 | 10.15 | -3.50 | -27.67% | 1 | 6 | 41.92% |
| AMAT240510P00215000 | 2024-04-29 2:32PM EDT | 215.00 | 11.50 | 10.20 | 12.45 | -0.45 | -3.77% | 1 | 13 | 45.83% |
| AMAT240510P00220000 | 2024-05-03 10:54AM EDT | 220.00 | 16.05 | 15.25 | 17.25 | -2.25 | -12.30% | 41 | 501 | 54.42% |
© 2024 Yahoo. All rights reserved.