Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-05-28 10:33AM EDT | 100.00 | 125.40 | 138.30 | 141.70 | 0.00 | - | 1 | 4 | 68.36% |
| AMAT250321C00125000 | 2024-06-10 10:29AM EDT | 125.00 | 105.05 | 115.00 | 118.35 | 0.00 | - | 5 | 31 | 59.58% |
| AMAT250321C00130000 | 2024-06-07 1:13PM EDT | 130.00 | 98.00 | 110.30 | 113.70 | 0.00 | - | 1 | 1 | 57.72% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 73.00 | 80.35 | 85.00 | 0.00 | - | 5 | 12 | 0.00% |
| AMAT250321C00145000 | 2024-05-23 2:49PM EDT | 145.00 | 80.00 | 97.15 | 100.20 | 0.00 | - | 3 | 8 | 54.04% |
| AMAT250321C00155000 | 2024-05-31 3:03PM EDT | 155.00 | 66.81 | 89.50 | 91.25 | 0.00 | - | 2 | 3 | 52.59% |
| AMAT250321C00160000 | 2024-06-12 2:55PM EDT | 160.00 | 85.41 | 85.25 | 86.35 | 0.00 | - | 7 | 15 | 50.72% |
| AMAT250321C00165000 | 2024-06-12 2:56PM EDT | 165.00 | 81.80 | 80.95 | 82.35 | 0.00 | - | 6 | 30 | 51.19% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 0.00% |
| AMAT250321C00175000 | 2024-06-14 9:30AM EDT | 175.00 | 70.73 | 73.00 | 74.15 | +8.11 | +12.95% | 2 | 29 | 48.95% |
| AMAT250321C00180000 | 2024-06-14 11:49AM EDT | 180.00 | 67.88 | 69.10 | 70.45 | -0.72 | -1.05% | 3 | 20 | 48.41% |
| AMAT250321C00185000 | 2024-06-12 2:58PM EDT | 185.00 | 65.78 | 64.05 | 66.40 | 0.00 | - | 6 | 17 | 47.14% |
| AMAT250321C00190000 | 2024-06-13 9:30AM EDT | 190.00 | 58.35 | 61.50 | 63.15 | 0.00 | - | 1 | 2 | 47.07% |
| AMAT250321C00195000 | 2024-06-12 11:33AM EDT | 195.00 | 58.36 | 57.55 | 58.75 | 0.00 | - | 11 | 23 | 45.07% |
| AMAT250321C00200000 | 2024-06-12 11:06AM EDT | 200.00 | 54.30 | 54.00 | 55.85 | 0.00 | - | 4 | 160 | 45.25% |
| AMAT250321C00210000 | 2024-06-12 1:16PM EDT | 210.00 | 48.63 | 47.55 | 48.70 | 0.00 | - | 1 | 14 | 43.22% |
| AMAT250321C00220000 | 2024-06-13 11:25AM EDT | 220.00 | 41.77 | 41.95 | 42.80 | 0.00 | - | 8 | 270 | 42.41% |
| AMAT250321C00230000 | 2024-06-13 3:06PM EDT | 230.00 | 37.00 | 36.35 | 37.20 | 0.00 | - | 6 | 92 | 41.43% |
| AMAT250321C00240000 | 2024-06-14 1:38PM EDT | 240.00 | 32.23 | 31.60 | 32.30 | +0.58 | +1.83% | 1 | 555 | 40.79% |
| AMAT250321C00250000 | 2024-06-14 3:34PM EDT | 250.00 | 28.00 | 27.20 | 27.75 | +1.75 | +6.67% | 2 | 40 | 40.05% |
| AMAT250321C00260000 | 2024-06-14 2:22PM EDT | 260.00 | 24.10 | 23.20 | 23.80 | +0.60 | +2.55% | 4 | 56 | 39.51% |
| AMAT250321C00270000 | 2024-06-14 2:27PM EDT | 270.00 | 20.65 | 19.15 | 20.40 | +0.55 | +2.74% | 3 | 61 | 39.14% |
| AMAT250321C00280000 | 2024-06-12 2:00PM EDT | 280.00 | 17.10 | 16.25 | 17.45 | 0.00 | - | 38 | 71 | 38.86% |
| AMAT250321C00290000 | 2024-05-31 2:25PM EDT | 290.00 | 7.10 | 13.90 | 15.35 | 0.00 | - | 2 | 59 | 39.23% |
| AMAT250321C00300000 | 2024-06-13 3:54PM EDT | 300.00 | 12.25 | 12.20 | 12.70 | 0.00 | - | 1 | 78 | 38.46% |
| AMAT250321C00310000 | 2024-06-12 10:41AM EDT | 310.00 | 10.05 | 10.25 | 11.10 | +0.25 | +2.55% | 1 | 75 | 38.75% |
| AMAT250321C00320000 | 2024-06-13 3:54PM EDT | 320.00 | 8.70 | 8.60 | 9.30 | 0.00 | - | 1 | 3 | 38.38% |
| AMAT250321C00330000 | 2024-06-12 11:28AM EDT | 330.00 | 7.32 | 6.95 | 8.15 | 0.00 | - | 1 | 208 | 38.70% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00095000 | 2024-06-11 10:08AM EDT | 95.00 | 0.48 | 0.15 | 1.30 | 0.00 | - | 10 | 54 | 54.37% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 100.00 | 0.79 | 0.00 | 1.80 | 0.00 | - | 6 | 55 | 53.52% |
| AMAT250321P00105000 | 2024-05-23 2:35PM EDT | 105.00 | 0.69 | 0.00 | 2.56 | 0.00 | - | 10 | 49 | 54.20% |
| AMAT250321P00110000 | 2024-06-04 2:40PM EDT | 110.00 | 0.85 | 0.00 | 2.65 | 0.00 | - | 5 | 72 | 51.78% |
| AMAT250321P00115000 | 2024-05-31 11:55AM EDT | 115.00 | 1.09 | 0.00 | 2.75 | 0.00 | - | 1 | 9 | 57.61% |
| AMAT250321P00120000 | 2024-06-11 12:51PM EDT | 120.00 | 0.91 | 0.00 | 2.60 | 0.00 | - | 1 | 67 | 53.96% |
| AMAT250321P00125000 | 2024-06-06 11:52AM EDT | 125.00 | 1.48 | 0.25 | 3.05 | 0.00 | - | 30 | 38 | 53.26% |
| AMAT250321P00130000 | 2024-06-04 3:33PM EDT | 130.00 | 1.95 | 0.00 | 3.25 | 0.00 | - | 6 | 70 | 51.36% |
| AMAT250321P00135000 | 2024-06-10 3:57PM EDT | 135.00 | 1.70 | 0.00 | 3.45 | 0.00 | - | 1 | 25 | 49.46% |
| AMAT250321P00140000 | 2024-05-23 10:48AM EDT | 140.00 | 2.44 | 0.04 | 3.70 | 0.00 | - | 2 | 36 | 47.75% |
| AMAT250321P00145000 | 2024-06-13 11:23AM EDT | 145.00 | 2.06 | 0.66 | 2.98 | 0.00 | - | 1 | 9 | 42.61% |
| AMAT250321P00150000 | 2024-06-12 10:16AM EDT | 150.00 | 2.40 | 0.49 | 2.90 | 0.00 | - | 1 | 31 | 39.94% |
| AMAT250321P00155000 | 2024-06-13 2:31PM EDT | 155.00 | 2.71 | 2.60 | 3.40 | 0.00 | - | 2 | 37 | 39.33% |
| AMAT250321P00160000 | 2024-06-07 9:59AM EDT | 160.00 | 4.40 | 2.33 | 3.50 | 0.00 | - | 11 | 183 | 37.32% |
| AMAT250321P00165000 | 2024-06-13 2:26PM EDT | 165.00 | 3.80 | 2.89 | 4.00 | 0.00 | - | 1 | 41 | 36.49% |
| AMAT250321P00170000 | 2024-06-13 2:56PM EDT | 170.00 | 4.20 | 4.35 | 4.70 | 0.00 | - | 1 | 139 | 36.04% |
| AMAT250321P00175000 | 2024-06-12 9:46AM EDT | 175.00 | 5.35 | 5.10 | 5.45 | 0.00 | - | 50 | 103 | 35.50% |
| AMAT250321P00180000 | 2024-06-12 10:02AM EDT | 180.00 | 6.15 | 4.75 | 6.30 | 0.00 | - | 1 | 94 | 34.99% |
| AMAT250321P00185000 | 2024-06-05 10:46AM EDT | 185.00 | 9.70 | 5.95 | 7.30 | 0.00 | - | 6 | 17 | 34.59% |
| AMAT250321P00190000 | 2024-05-29 9:46AM EDT | 190.00 | 12.05 | 7.90 | 8.70 | 0.00 | - | 10 | 102 | 34.71% |
| AMAT250321P00195000 | 2024-05-23 10:48AM EDT | 195.00 | 13.24 | 8.90 | 9.95 | 0.00 | - | 22 | 21 | 34.32% |
| AMAT250321P00200000 | 2024-06-13 3:02PM EDT | 200.00 | 10.65 | 9.90 | 11.05 | 0.00 | - | 1 | 136 | 33.51% |
| AMAT250321P00210000 | 2024-06-10 2:21PM EDT | 210.00 | 16.40 | 13.25 | 14.55 | 0.00 | - | 4 | 321 | 33.32% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 220.00 | 30.50 | 17.45 | 18.45 | 0.00 | - | 6 | 35 | 32.87% |
| AMAT250321P00230000 | 2024-06-14 3:35PM EDT | 230.00 | 21.90 | 20.95 | 22.30 | +0.20 | +0.92% | 10 | 602 | 31.62% |
| AMAT250321P00240000 | 2024-06-14 9:50AM EDT | 240.00 | 27.30 | 26.55 | 28.20 | -6.20 | -18.51% | 7 | 21 | 32.20% |
| AMAT250321P00250000 | 2024-06-13 12:57PM EDT | 250.00 | 32.50 | 31.20 | 32.70 | 0.00 | - | 1 | 7 | 30.36% |
© 2024 Yahoo. All rights reserved.