Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 133.95 | 138.30 | 0.00 | - | 1 | 3 | 99.95% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 85.00 | 126.31 | 109.30 | 110.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-05-08 2:34PM EDT | 100.00 | 107.60 | 114.30 | 118.65 | 0.00 | - | 1 | 12 | 83.98% |
| AMAT240920C00105000 | 2024-05-14 10:24AM EDT | 105.00 | 105.10 | 109.40 | 113.75 | 0.00 | - | 4 | 15 | 80.40% |
| AMAT240920C00110000 | 2024-05-21 9:48AM EDT | 110.00 | 107.40 | 104.50 | 108.85 | 0.00 | - | 2 | 6 | 76.90% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 115.00 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 102.10 | 103.25 | 0.00 | - | 7 | 7 | 105.29% |
| AMAT240920C00125000 | 2024-05-28 12:57PM EDT | 125.00 | 99.75 | 89.85 | 94.20 | 0.00 | - | 2 | 14 | 67.19% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 130.00 | 86.67 | 85.00 | 89.35 | 0.00 | - | 1 | 31 | 64.27% |
| AMAT240920C00135000 | 2024-05-21 12:32PM EDT | 135.00 | 86.47 | 80.15 | 84.50 | 0.00 | - | 1 | 18 | 61.34% |
| AMAT240920C00140000 | 2024-05-24 10:27AM EDT | 140.00 | 84.99 | 75.45 | 79.65 | 0.00 | - | 1 | 50 | 58.89% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 77.25 | 70.50 | 74.85 | 0.00 | - | 1 | 68 | 55.77% |
| AMAT240920C00150000 | 2024-05-30 11:05AM EDT | 150.00 | 68.70 | 66.20 | 69.75 | 0.00 | - | 3 | 58 | 53.63% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 155.00 | 68.63 | 61.40 | 65.00 | 0.00 | - | 4 | 144 | 50.98% |
| AMAT240920C00160000 | 2024-05-17 1:37PM EDT | 160.00 | 55.94 | 56.95 | 60.10 | 0.00 | - | 3 | 78 | 55.31% |
| AMAT240920C00165000 | 2024-05-30 3:47PM EDT | 165.00 | 55.67 | 52.60 | 54.45 | 0.00 | - | 1 | 699 | 48.76% |
| AMAT240920C00170000 | 2024-05-31 3:27PM EDT | 170.00 | 48.14 | 48.10 | 50.10 | -3.24 | -6.31% | 1 | 70 | 47.27% |
| AMAT240920C00175000 | 2024-05-28 1:43PM EDT | 175.00 | 52.67 | 44.85 | 45.85 | 0.00 | - | 2 | 194 | 45.83% |
| AMAT240920C00180000 | 2024-05-31 2:09PM EDT | 180.00 | 37.25 | 40.75 | 41.25 | -6.10 | -14.07% | 2 | 284 | 43.05% |
| AMAT240920C00185000 | 2024-05-20 2:39PM EDT | 185.00 | 41.25 | 36.55 | 37.55 | 0.00 | - | 11 | 106 | 42.71% |
| AMAT240920C00190000 | 2024-05-23 3:52PM EDT | 190.00 | 36.40 | 32.85 | 33.95 | 0.00 | - | 40 | 196 | 42.16% |
| AMAT240920C00195000 | 2024-05-31 12:58PM EDT | 195.00 | 25.70 | 28.30 | 30.05 | -7.19 | -21.86% | 3 | 272 | 40.45% |
| AMAT240920C00200000 | 2024-05-31 3:32PM EDT | 200.00 | 25.45 | 25.90 | 27.10 | -2.25 | -8.12% | 6 | 385 | 40.64% |
| AMAT240920C00210000 | 2024-05-31 3:55PM EDT | 210.00 | 20.45 | 19.80 | 21.10 | -0.82 | -3.86% | 31 | 1,670 | 39.35% |
| AMAT240920C00220000 | 2024-05-31 3:55PM EDT | 220.00 | 15.40 | 15.00 | 15.35 | -0.95 | -5.81% | 23 | 1,337 | 36.88% |
| AMAT240920C00230000 | 2024-05-31 2:25PM EDT | 230.00 | 11.30 | 10.95 | 11.35 | -1.15 | -9.24% | 65 | 1,275 | 36.32% |
| AMAT240920C00240000 | 2024-05-31 2:25PM EDT | 240.00 | 6.80 | 7.85 | 8.10 | -1.90 | -21.84% | 20 | 1,657 | 35.61% |
| AMAT240920C00250000 | 2024-05-31 2:41PM EDT | 250.00 | 4.70 | 5.45 | 5.70 | -1.60 | -25.40% | 50 | 434 | 35.21% |
| AMAT240920C00260000 | 2024-05-31 3:29PM EDT | 260.00 | 3.65 | 3.70 | 3.95 | -0.85 | -18.89% | 10 | 522 | 34.94% |
| AMAT240920C00270000 | 2024-05-31 3:25PM EDT | 270.00 | 2.46 | 2.51 | 2.83 | -0.55 | -18.27% | 40 | 1,507 | 35.25% |
| AMAT240920C00280000 | 2024-05-31 11:27AM EDT | 280.00 | 1.45 | 1.30 | 2.00 | -0.50 | -25.64% | 6 | 58 | 35.48% |
| AMAT240920C00290000 | 2024-05-31 11:51AM EDT | 290.00 | 0.91 | 1.11 | 1.22 | -0.49 | -35.00% | 5 | 746 | 34.60% |
| AMAT240920C00300000 | 2024-05-31 2:57PM EDT | 300.00 | 0.65 | 0.71 | 0.84 | -0.27 | -29.35% | 52 | 419 | 34.82% |
| AMAT240920C00310000 | 2024-05-30 10:13AM EDT | 310.00 | 0.57 | 0.46 | 0.59 | 0.00 | - | 2 | 716 | 35.18% |
| AMAT240920C00320000 | 2024-05-31 1:19PM EDT | 320.00 | 0.29 | 0.25 | 0.42 | -0.33 | -53.23% | 101 | 41 | 35.60% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 5 | 36 | 86.52% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 88.18% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| AMAT240920P00085000 | 2024-05-08 12:29PM EDT | 85.00 | 0.08 | 0.05 | 0.38 | 0.00 | - | 2 | 25 | 73.73% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.01 | 0.39 | 0.00 | - | 2 | 123 | 68.85% |
| AMAT240920P00095000 | 2024-05-06 10:08AM EDT | 95.00 | 0.17 | 0.02 | 0.40 | 0.00 | - | 23 | 46 | 65.28% |
| AMAT240920P00100000 | 2024-05-29 9:30AM EDT | 100.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 2 | 243 | 62.06% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 47 | 58.06% |
| AMAT240920P00110000 | 2024-05-29 12:07PM EDT | 110.00 | 0.19 | 0.01 | 0.44 | 0.00 | - | 1 | 91 | 54.98% |
| AMAT240920P00115000 | 2024-05-20 10:22AM EDT | 115.00 | 0.30 | 0.07 | 0.46 | 0.00 | - | 1 | 236 | 52.83% |
| AMAT240920P00120000 | 2024-05-29 12:08PM EDT | 120.00 | 0.19 | 0.08 | 0.50 | 0.00 | - | 1 | 329 | 50.24% |
| AMAT240920P00125000 | 2024-05-23 1:51PM EDT | 125.00 | 0.20 | 0.13 | 0.25 | 0.00 | - | 3 | 222 | 46.09% |
| AMAT240920P00130000 | 2024-05-31 3:08PM EDT | 130.00 | 0.27 | 0.19 | 0.30 | +0.04 | +17.39% | 6 | 333 | 44.29% |
| AMAT240920P00135000 | 2024-05-31 1:09PM EDT | 135.00 | 0.35 | 0.25 | 0.35 | +0.06 | +20.69% | 122 | 719 | 42.33% |
| AMAT240920P00140000 | 2024-05-28 12:16PM EDT | 140.00 | 0.35 | 0.34 | 0.43 | 0.00 | - | 7 | 1,169 | 40.77% |
| AMAT240920P00145000 | 2024-05-24 12:56PM EDT | 145.00 | 0.41 | 0.45 | 0.56 | 0.00 | - | 3 | 848 | 39.67% |
| AMAT240920P00150000 | 2024-05-31 9:30AM EDT | 150.00 | 0.61 | 0.61 | 0.72 | +0.01 | +1.67% | 2 | 1,391 | 38.55% |
| AMAT240920P00155000 | 2024-05-24 3:48PM EDT | 155.00 | 0.80 | 0.82 | 0.92 | +0.11 | +15.94% | 1 | 149 | 37.45% |
| AMAT240920P00160000 | 2024-05-31 10:45AM EDT | 160.00 | 1.30 | 1.09 | 1.16 | +0.19 | +17.12% | 3 | 688 | 36.28% |
| AMAT240920P00165000 | 2024-05-31 10:52AM EDT | 165.00 | 1.84 | 1.44 | 1.53 | +0.67 | +57.26% | 3 | 177 | 35.58% |
| AMAT240920P00170000 | 2024-05-31 1:34PM EDT | 170.00 | 2.07 | 1.88 | 2.01 | +0.41 | +24.70% | 7 | 337 | 34.96% |
| AMAT240920P00175000 | 2024-05-31 3:25PM EDT | 175.00 | 2.77 | 2.35 | 2.62 | +0.74 | +36.45% | 43 | 404 | 34.41% |
| AMAT240920P00180000 | 2024-05-31 10:37AM EDT | 180.00 | 3.89 | 3.20 | 3.40 | +0.98 | +33.68% | 45 | 438 | 33.96% |
| AMAT240920P00185000 | 2024-05-31 3:34PM EDT | 185.00 | 4.50 | 4.10 | 4.35 | +0.70 | +18.42% | 117 | 550 | 33.52% |
| AMAT240920P00190000 | 2024-05-31 2:34PM EDT | 190.00 | 6.45 | 5.20 | 5.40 | +1.75 | +37.23% | 70 | 731 | 32.83% |
| AMAT240920P00195000 | 2024-05-31 3:32PM EDT | 195.00 | 7.05 | 6.55 | 6.80 | +0.78 | +12.44% | 36 | 1,022 | 32.54% |
| AMAT240920P00200000 | 2024-05-31 2:24PM EDT | 200.00 | 8.26 | 8.10 | 8.35 | +0.49 | +6.31% | 83 | 1,101 | 32.06% |
| AMAT240920P00210000 | 2024-05-31 3:29PM EDT | 210.00 | 12.71 | 11.95 | 12.20 | +1.86 | +17.14% | 122 | 808 | 31.13% |
| AMAT240920P00220000 | 2024-05-31 3:18PM EDT | 220.00 | 18.24 | 16.85 | 17.20 | +2.54 | +16.18% | 39 | 528 | 30.43% |
| AMAT240920P00230000 | 2024-05-31 1:18PM EDT | 230.00 | 25.75 | 22.30 | 23.75 | +7.10 | +38.07% | 2 | 111 | 30.84% |
| AMAT240920P00240000 | 2024-05-30 9:32AM EDT | 240.00 | 27.53 | 29.15 | 30.65 | 0.00 | - | 1 | 11 | 29.94% |
| AMAT240920P00250000 | 2024-05-31 10:33AM EDT | 250.00 | 39.75 | 37.30 | 38.05 | +7.95 | +25.00% | 1 | 16 | 27.91% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 280.00 | 73.97 | 62.75 | 67.10 | 0.00 | - | 1 | 1 | 36.32% |
© 2024 Yahoo. All rights reserved.