Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 130.00 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 38.21% |
| AMAT250620C00135000 | 2024-05-24 12:57PM EDT | 135.00 | 95.82 | 87.00 | 92.00 | 0.00 | - | 2 | 11 | 52.00% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 140.00 | 79.80 | 83.00 | 87.50 | 0.00 | - | 1 | 2 | 50.64% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-05-21 9:30AM EDT | 150.00 | 79.33 | 76.60 | 77.80 | 0.00 | - | 10 | 18 | 49.66% |
| AMAT250620C00155000 | 2024-05-21 9:49AM EDT | 155.00 | 74.59 | 72.65 | 74.45 | 0.00 | - | 1 | 4 | 49.60% |
| AMAT250620C00160000 | 2024-05-20 3:59PM EDT | 160.00 | 70.72 | 68.95 | 70.65 | -3.29 | -4.45% | 1 | 10 | 48.63% |
| AMAT250620C00170000 | 2024-05-24 12:10PM EDT | 170.00 | 69.25 | 60.00 | 62.80 | 0.00 | - | 1 | 22 | 46.05% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 175.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMAT250620C00180000 | 2024-05-21 9:50AM EDT | 180.00 | 57.10 | 53.00 | 56.80 | 0.00 | - | 2 | 23 | 45.76% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 185.00 | 53.53 | 50.00 | 52.80 | 0.00 | - | 4 | 98 | 44.08% |
| AMAT250620C00190000 | 2024-05-15 1:37PM EDT | 190.00 | 51.25 | 47.00 | 49.65 | 0.00 | - | 25 | 30 | 43.44% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 195.00 | 44.60 | 45.45 | 46.70 | 0.00 | - | 3 | 4 | 42.94% |
| AMAT250620C00200000 | 2024-05-31 10:13AM EDT | 200.00 | 43.69 | 42.65 | 43.85 | -2.31 | -5.02% | 8 | 53 | 42.45% |
| AMAT250620C00210000 | 2024-05-30 2:00PM EDT | 210.00 | 40.90 | 37.40 | 38.90 | 0.00 | - | 4 | 374 | 42.00% |
| AMAT250620C00220000 | 2024-05-31 2:37PM EDT | 220.00 | 33.59 | 32.65 | 33.80 | -1.27 | -3.64% | 12 | 169 | 40.91% |
| AMAT250620C00230000 | 2024-05-31 10:15AM EDT | 230.00 | 27.40 | 28.40 | 29.60 | -3.90 | -12.46% | 25 | 88 | 40.41% |
| AMAT250620C00240000 | 2024-05-31 2:35PM EDT | 240.00 | 23.30 | 24.60 | 25.65 | -3.71 | -13.74% | 7 | 62 | 39.75% |
| AMAT250620C00250000 | 2024-05-31 1:51PM EDT | 250.00 | 20.00 | 21.15 | 22.05 | -4.35 | -17.86% | 4 | 135 | 39.07% |
| AMAT250620C00260000 | 2024-05-22 10:14AM EDT | 260.00 | 20.38 | 16.50 | 19.30 | 0.00 | - | 12 | 73 | 38.96% |
| AMAT250620C00270000 | 2024-05-31 3:07PM EDT | 270.00 | 15.20 | 15.55 | 16.65 | -2.65 | -14.85% | 8 | 161 | 38.60% |
| AMAT250620C00280000 | 2024-05-21 10:54AM EDT | 280.00 | 15.95 | 13.15 | 15.55 | 0.00 | - | 7 | 33 | 39.82% |
| AMAT250620C00290000 | 2024-05-23 12:06PM EDT | 290.00 | 14.80 | 11.30 | 12.35 | 0.00 | - | 4 | 65 | 38.06% |
| AMAT250620C00300000 | 2024-05-23 11:36AM EDT | 300.00 | 12.75 | 9.70 | 10.75 | 0.00 | - | 4 | 145 | 38.03% |
| AMAT250620C00310000 | 2024-05-31 3:06PM EDT | 310.00 | 8.20 | 8.20 | 9.15 | -1.70 | -17.17% | 33 | 122 | 37.70% |
| AMAT250620C00320000 | 2024-05-30 2:43PM EDT | 320.00 | 8.30 | 7.05 | 7.95 | 0.00 | - | 2 | 16 | 37.69% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00095000 | 2024-05-17 2:22PM EDT | 95.00 | 0.95 | 0.15 | 1.18 | 0.00 | - | 10 | 13 | 46.44% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 3.10 | 0.00 | - | - | 1 | 54.33% |
| AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 105.00 | 1.95 | 0.00 | 3.25 | 0.00 | - | 1 | 36 | 51.99% |
| AMAT250620P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 1.30 | 0.00 | 3.55 | 0.00 | - | 1 | 32 | 50.31% |
| AMAT250620P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 1.58 | 0.00 | 3.85 | 0.00 | - | 1 | 6 | 48.60% |
| AMAT250620P00120000 | 2024-05-29 9:30AM EDT | 120.00 | 2.22 | 0.00 | 4.15 | +0.07 | +3.26% | 5 | 22 | 46.88% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 125.00 | 2.88 | 1.30 | 2.87 | 0.00 | - | 10 | 11 | 39.94% |
| AMAT250620P00130000 | 2024-05-23 1:57PM EDT | 130.00 | 2.85 | 1.47 | 3.30 | 0.00 | - | 5 | 268 | 39.03% |
| AMAT250620P00135000 | 2024-05-30 10:23AM EDT | 135.00 | 3.25 | 1.82 | 3.75 | 0.00 | - | 10 | 171 | 38.06% |
| AMAT250620P00140000 | 2024-05-31 2:05PM EDT | 140.00 | 4.15 | 2.39 | 4.25 | +0.45 | +12.16% | 2 | 572 | 37.11% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 2.81 | 5.10 | 0.00 | - | 2 | 148 | 36.90% |
| AMAT250620P00150000 | 2024-05-29 3:37PM EDT | 150.00 | 5.09 | 5.20 | 5.80 | 0.00 | - | 10 | 247 | 36.13% |
| AMAT250620P00155000 | 2024-05-23 11:45AM EDT | 155.00 | 5.70 | 5.30 | 6.60 | 0.00 | - | 6 | 77 | 35.43% |
| AMAT250620P00160000 | 2024-05-29 1:55PM EDT | 160.00 | 6.85 | 7.00 | 7.55 | 0.00 | - | 1 | 277 | 34.87% |
| AMAT250620P00165000 | 2024-05-22 10:41AM EDT | 165.00 | 8.35 | 7.60 | 8.65 | 0.00 | - | 3 | 220 | 34.41% |
| AMAT250620P00170000 | 2024-05-28 10:08AM EDT | 170.00 | 8.71 | 7.50 | 9.85 | 0.00 | - | 1 | 18 | 33.95% |
| AMAT250620P00175000 | 2024-05-21 11:53AM EDT | 175.00 | 10.80 | 8.80 | 11.20 | 0.00 | - | 10 | 126 | 33.54% |
| AMAT250620P00180000 | 2024-05-20 10:30AM EDT | 180.00 | 12.20 | 11.40 | 12.60 | 0.00 | - | 39 | 116 | 33.04% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 185.00 | 14.85 | 13.35 | 14.40 | 0.00 | - | 1 | 383 | 32.92% |
| AMAT250620P00190000 | 2024-05-31 10:25AM EDT | 190.00 | 16.15 | 13.00 | 15.90 | +1.50 | +10.24% | 1 | 169 | 32.23% |
| AMAT250620P00195000 | 2024-05-31 2:25PM EDT | 195.00 | 18.65 | 16.55 | 17.90 | +1.45 | +8.43% | 1 | 118 | 32.02% |
| AMAT250620P00200000 | 2024-05-30 2:39PM EDT | 200.00 | 18.75 | 18.85 | 20.90 | 0.00 | - | 6 | 173 | 32.87% |
| AMAT250620P00210000 | 2024-05-31 3:25PM EDT | 210.00 | 24.40 | 23.20 | 24.15 | +1.45 | +6.32% | 2 | 217 | 30.70% |
| AMAT250620P00220000 | 2024-05-30 3:35PM EDT | 220.00 | 28.00 | 27.40 | 29.20 | 0.00 | - | 3 | 54 | 30.05% |
| AMAT250620P00230000 | 2024-05-24 12:44PM EDT | 230.00 | 30.30 | 32.75 | 34.75 | 0.00 | - | 1 | 18 | 29.34% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 35.02% |
© 2024 Yahoo. All rights reserved.