Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00075000 | 2024-04-22 1:10PM EDT | 75.00 | 114.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 90.00 | 115.80 | 112.35 | 114.05 | 0.00 | - | 2 | 1 | 0.00% |
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 111.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 105.00 | 103.09 | 103.05 | 106.75 | 0.00 | - | 1 | 1 | 491.85% |
| AMAT240517C00110000 | 2024-05-13 10:00AM EDT | 110.00 | 96.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 76.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00125000 | 2024-05-13 3:34PM EDT | 125.00 | 81.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00130000 | 2024-05-07 3:54PM EDT | 130.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 135.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240517C00140000 | 2024-05-10 12:30PM EDT | 140.00 | 70.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 45.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00150000 | 2024-05-09 12:08PM EDT | 150.00 | 56.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00155000 | 2024-05-09 3:43PM EDT | 155.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00160000 | 2024-05-10 2:14PM EDT | 160.00 | 49.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00165000 | 2024-05-09 3:10PM EDT | 165.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00170000 | 2024-05-13 3:27PM EDT | 170.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240517C00172500 | 2024-05-10 11:14AM EDT | 172.50 | 37.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00175000 | 2024-05-13 3:27PM EDT | 175.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00177500 | 2024-05-10 11:49AM EDT | 177.50 | 32.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| AMAT240517C00180000 | 2024-05-13 3:49PM EDT | 180.00 | 26.67 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| AMAT240517C00182500 | 2024-05-10 10:59AM EDT | 182.50 | 27.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00185000 | 2024-05-13 3:52PM EDT | 185.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| AMAT240517C00187500 | 2024-05-06 10:22AM EDT | 187.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240517C00190000 | 2024-05-13 3:51PM EDT | 190.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| AMAT240517C00192500 | 2024-05-13 3:30PM EDT | 192.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517C00195000 | 2024-05-13 1:09PM EDT | 195.00 | 12.92 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| AMAT240517C00197500 | 2024-05-13 12:15PM EDT | 197.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT240517C00200000 | 2024-05-13 3:29PM EDT | 200.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| AMAT240517C00202500 | 2024-05-13 3:16PM EDT | 202.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| AMAT240517C00205000 | 2024-05-13 3:56PM EDT | 205.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| AMAT240517C00207500 | 2024-05-13 3:57PM EDT | 207.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 1.56% |
| AMAT240517C00210000 | 2024-05-13 3:54PM EDT | 210.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 3.13% |
| AMAT240517C00212500 | 2024-05-13 3:59PM EDT | 212.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 6.25% |
| AMAT240517C00215000 | 2024-05-13 3:38PM EDT | 215.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| AMAT240517C00217500 | 2024-05-13 3:30PM EDT | 217.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| AMAT240517C00220000 | 2024-05-13 3:54PM EDT | 220.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| AMAT240517C00222500 | 2024-05-13 3:57PM EDT | 222.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| AMAT240517C00225000 | 2024-05-13 3:39PM EDT | 225.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| AMAT240517C00227500 | 2024-05-13 3:50PM EDT | 227.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| AMAT240517C00230000 | 2024-05-13 3:57PM EDT | 230.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| AMAT240517C00232500 | 2024-05-13 2:22PM EDT | 232.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| AMAT240517C00235000 | 2024-05-13 3:38PM EDT | 235.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| AMAT240517C00237500 | 2024-05-13 3:09PM EDT | 237.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| AMAT240517C00240000 | 2024-05-13 3:58PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| AMAT240517C00245000 | 2024-05-13 3:54PM EDT | 245.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| AMAT240517C00247500 | 2024-05-13 3:37PM EDT | 247.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| AMAT240517C00250000 | 2024-05-13 3:30PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| AMAT240517C00255000 | 2024-05-10 12:02PM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517C00260000 | 2024-05-13 1:51PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AMAT240517C00265000 | 2024-05-10 10:51AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517C00270000 | 2024-05-13 9:53AM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| AMAT240517C00280000 | 2024-04-25 3:20PM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240517C00290000 | 2024-05-07 3:04PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517C00300000 | 2024-05-10 9:34AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517C00310000 | 2024-04-26 9:55AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 50.00% |
| AMAT240517P00080000 | 2024-03-01 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 24 | 24 | 395.31% |
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 371.48% |
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 95.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 332.42% |
| AMAT240517P00100000 | 2024-05-03 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 105.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 270.31% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 115.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 258.79% |
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00125000 | 2024-05-07 10:42AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| AMAT240517P00130000 | 2024-05-08 2:30PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| AMAT240517P00135000 | 2024-05-13 10:21AM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 50.00% |
| AMAT240517P00140000 | 2024-05-10 10:50AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AMAT240517P00145000 | 2024-05-07 3:48PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| AMAT240517P00150000 | 2024-05-13 2:18PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00155000 | 2024-05-10 1:29PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| AMAT240517P00160000 | 2024-05-13 3:32PM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| AMAT240517P00165000 | 2024-05-13 3:32PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| AMAT240517P00167500 | 2024-05-13 3:52PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AMAT240517P00170000 | 2024-05-13 3:32PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| AMAT240517P00172500 | 2024-05-13 3:22PM EDT | 172.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| AMAT240517P00175000 | 2024-05-13 3:26PM EDT | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| AMAT240517P00177500 | 2024-05-13 3:22PM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 25.00% |
| AMAT240517P00180000 | 2024-05-13 3:24PM EDT | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 25.00% |
| AMAT240517P00182500 | 2024-05-13 3:35PM EDT | 182.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| AMAT240517P00185000 | 2024-05-13 3:59PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| AMAT240517P00187500 | 2024-05-13 3:57PM EDT | 187.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 25.00% |
| AMAT240517P00190000 | 2024-05-13 3:59PM EDT | 190.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 25.00% |
| AMAT240517P00192500 | 2024-05-13 3:59PM EDT | 192.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| AMAT240517P00195000 | 2024-05-13 3:49PM EDT | 195.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 12.50% |
| AMAT240517P00197500 | 2024-05-13 3:59PM EDT | 197.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
| AMAT240517P00200000 | 2024-05-13 3:58PM EDT | 200.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 6.25% |
| AMAT240517P00202500 | 2024-05-13 3:57PM EDT | 202.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| AMAT240517P00205000 | 2024-05-13 3:55PM EDT | 205.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 1.56% |
| AMAT240517P00207500 | 2024-05-13 3:59PM EDT | 207.50 | 6.43 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| AMAT240517P00210000 | 2024-05-13 3:16PM EDT | 210.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| AMAT240517P00212500 | 2024-05-13 9:43AM EDT | 212.50 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517P00215000 | 2024-05-10 2:00PM EDT | 215.00 | 8.61 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMAT240517P00217500 | 2024-05-13 9:30AM EDT | 217.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMAT240517P00220000 | 2024-05-13 3:49PM EDT | 220.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| AMAT240517P00222500 | 2024-05-07 3:27PM EDT | 222.50 | 16.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT240517P00225000 | 2024-05-07 12:09PM EDT | 225.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT240517P00230000 | 2024-05-13 10:47AM EDT | 230.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 240.00 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.