Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT240920C00105000 | 2024-05-14 10:24AM EDT | 105.00 | 105.10 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| AMAT240920C00110000 | 2024-05-21 9:48AM EDT | 110.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| 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 | 65.21% |
| AMAT240920C00125000 | 2024-06-05 2:36PM EDT | 125.00 | 101.35 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| AMAT240920C00130000 | 2024-06-05 11:10AM EDT | 130.00 | 94.51 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| AMAT240920C00135000 | 2024-06-05 2:09PM EDT | 135.00 | 90.63 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMAT240920C00140000 | 2024-05-24 10:27AM EDT | 140.00 | 84.99 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| AMAT240920C00150000 | 2024-06-05 9:30AM EDT | 150.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 155.00 | 68.63 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| AMAT240920C00160000 | 2024-06-05 9:52AM EDT | 160.00 | 62.84 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| AMAT240920C00165000 | 2024-05-30 3:47PM EDT | 165.00 | 55.67 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 0.00% |
| AMAT240920C00170000 | 2024-06-05 10:12AM EDT | 170.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.00% |
| AMAT240920C00175000 | 2024-06-06 11:08AM EDT | 175.00 | 51.29 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| AMAT240920C00180000 | 2024-06-05 3:20PM EDT | 180.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| AMAT240920C00185000 | 2024-06-03 1:21PM EDT | 185.00 | 32.44 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
| AMAT240920C00190000 | 2024-06-06 3:09PM EDT | 190.00 | 38.16 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| AMAT240920C00195000 | 2024-05-31 12:58PM EDT | 195.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 0.00% |
| AMAT240920C00200000 | 2024-06-06 3:09PM EDT | 200.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 4 | 387 | 0.00% |
| AMAT240920C00210000 | 2024-06-06 1:21PM EDT | 210.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,651 | 0.00% |
| AMAT240920C00220000 | 2024-06-06 1:28PM EDT | 220.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,298 | 0.00% |
| AMAT240920C00230000 | 2024-06-06 2:44PM EDT | 230.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 95 | 1,231 | 1.56% |
| AMAT240920C00240000 | 2024-06-06 3:12PM EDT | 240.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 23 | 1,672 | 3.13% |
| AMAT240920C00250000 | 2024-06-06 3:00PM EDT | 250.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 6 | 435 | 6.25% |
| AMAT240920C00260000 | 2024-06-05 2:45PM EDT | 260.00 | 6.09 | 0.00 | 0.00 | 0.00 | - | 16 | 673 | 6.25% |
| AMAT240920C00270000 | 2024-06-06 3:51PM EDT | 270.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 70 | 1,588 | 6.25% |
| AMAT240920C00280000 | 2024-06-06 1:09PM EDT | 280.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| AMAT240920C00290000 | 2024-06-06 3:54PM EDT | 290.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 755 | 12.50% |
| AMAT240920C00300000 | 2024-06-06 3:58PM EDT | 300.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 5 | 515 | 12.50% |
| AMAT240920C00310000 | 2024-06-06 2:00PM EDT | 310.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,876 | 12.50% |
| AMAT240920C00320000 | 2024-06-05 11:01AM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 48 | 170 | 12.50% |
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 | 0.30 | 0.00 | - | 7 | 36 | 88.48% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 92.72% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 50.00% |
| AMAT240920P00085000 | 2024-05-08 12:29PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.38 | 0.00 | - | 2 | 123 | 72.27% |
| AMAT240920P00095000 | 2024-06-03 11:06AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 25.00% |
| AMAT240920P00100000 | 2024-05-29 9:30AM EDT | 100.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 243 | 25.00% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| AMAT240920P00110000 | 2024-06-06 10:43AM EDT | 110.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 25.00% |
| AMAT240920P00115000 | 2024-05-20 10:22AM EDT | 115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 25.00% |
| AMAT240920P00120000 | 2024-05-29 12:08PM EDT | 120.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 25.00% |
| AMAT240920P00125000 | 2024-05-23 1:51PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 222 | 25.00% |
| AMAT240920P00130000 | 2024-06-05 10:45AM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 25.00% |
| AMAT240920P00135000 | 2024-06-05 10:59AM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 15 | 635 | 25.00% |
| AMAT240920P00140000 | 2024-06-06 9:30AM EDT | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,169 | 12.50% |
| AMAT240920P00145000 | 2024-06-03 2:27PM EDT | 145.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 851 | 12.50% |
| AMAT240920P00150000 | 2024-05-31 9:30AM EDT | 150.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1,393 | 12.50% |
| AMAT240920P00155000 | 2024-06-05 3:53PM EDT | 155.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 6 | 145 | 12.50% |
| AMAT240920P00160000 | 2024-06-05 2:16PM EDT | 160.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 691 | 12.50% |
| AMAT240920P00165000 | 2024-06-05 3:53PM EDT | 165.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| AMAT240920P00170000 | 2024-06-06 3:45PM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 12.50% |
| AMAT240920P00175000 | 2024-06-06 10:05AM EDT | 175.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 5 | 403 | 12.50% |
| AMAT240920P00180000 | 2024-06-06 3:48PM EDT | 180.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 431 | 6.25% |
| AMAT240920P00185000 | 2024-06-06 11:54AM EDT | 185.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 17 | 631 | 6.25% |
| AMAT240920P00190000 | 2024-06-06 3:40PM EDT | 190.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 59 | 649 | 6.25% |
| AMAT240920P00195000 | 2024-06-06 3:59PM EDT | 195.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 135 | 983 | 6.25% |
| AMAT240920P00200000 | 2024-06-06 3:40PM EDT | 200.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 215 | 1,139 | 3.13% |
| AMAT240920P00210000 | 2024-06-06 2:49PM EDT | 210.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 32 | 743 | 3.13% |
| AMAT240920P00220000 | 2024-06-06 3:12PM EDT | 220.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 13 | 527 | 0.39% |
| AMAT240920P00230000 | 2024-06-06 3:05PM EDT | 230.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 7 | 154 | 0.00% |
| AMAT240920P00240000 | 2024-05-30 9:32AM EDT | 240.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT240920P00250000 | 2024-05-31 10:33AM EDT | 250.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 280.00 | 73.97 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.