Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250221C00100000 | 2024-09-03 10:20AM EDT | 100.00 | 88.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250221C00125000 | 2024-09-13 2:00PM EDT | 125.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMAT250221C00130000 | 2024-09-24 1:20PM EDT | 130.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AMAT250221C00135000 | 2024-09-16 11:30AM EDT | 135.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250221C00140000 | 2024-09-23 12:52PM EDT | 140.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT250221C00145000 | 2024-09-23 12:52PM EDT | 145.00 | 55.45 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| AMAT250221C00150000 | 2024-09-24 1:29PM EDT | 150.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| AMAT250221C00155000 | 2024-09-24 2:08PM EDT | 155.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| AMAT250221C00160000 | 2024-09-25 10:42AM EDT | 160.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 0.00% |
| AMAT250221C00165000 | 2024-09-26 12:54PM EDT | 165.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 0.00% |
| AMAT250221C00170000 | 2024-09-23 1:44PM EDT | 170.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 0.00% |
| AMAT250221C00175000 | 2024-09-26 11:35AM EDT | 175.00 | 41.13 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| AMAT250221C00180000 | 2024-09-25 1:05PM EDT | 180.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 7 | 76 | 0.00% |
| AMAT250221C00185000 | 2024-09-26 1:05PM EDT | 185.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMAT250221C00190000 | 2024-09-26 9:34AM EDT | 190.00 | 35.32 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| AMAT250221C00195000 | 2024-09-26 3:59PM EDT | 195.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 9 | 562 | 0.00% |
| AMAT250221C00200000 | 2024-09-26 3:51PM EDT | 200.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 22 | 280 | 0.00% |
| AMAT250221C00210000 | 2024-09-26 3:28PM EDT | 210.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 71 | 154 | 0.10% |
| AMAT250221C00220000 | 2024-09-26 9:39AM EDT | 220.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 596 | 1.56% |
| AMAT250221C00230000 | 2024-09-26 3:27PM EDT | 230.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 3.13% |
| AMAT250221C00240000 | 2024-09-26 12:18PM EDT | 240.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 6.25% |
| AMAT250221C00250000 | 2024-09-24 2:00PM EDT | 250.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 6.25% |
| AMAT250221C00260000 | 2024-09-26 12:52PM EDT | 260.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| AMAT250221C00270000 | 2024-09-23 12:59PM EDT | 270.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| AMAT250221C00280000 | 2024-09-26 9:36AM EDT | 280.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| AMAT250221C00290000 | 2024-09-16 1:17PM EDT | 290.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| AMAT250221C00310000 | 2024-09-06 11:18AM EDT | 310.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250221P00100000 | 2024-09-23 10:03AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| AMAT250221P00110000 | 2024-09-11 12:45PM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 19 | 25.00% |
| AMAT250221P00115000 | 2024-09-05 10:39AM EDT | 115.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| AMAT250221P00120000 | 2024-09-06 10:57AM EDT | 120.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| AMAT250221P00125000 | 2024-09-26 9:30AM EDT | 125.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AMAT250221P00130000 | 2024-09-12 1:02PM EDT | 130.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1,045 | 985 | 12.50% |
| AMAT250221P00135000 | 2024-09-26 2:53PM EDT | 135.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 1 | 426 | 12.50% |
| AMAT250221P00140000 | 2024-09-26 10:00AM EDT | 140.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 12.50% |
| AMAT250221P00145000 | 2024-09-17 2:03PM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| AMAT250221P00150000 | 2024-09-26 12:12PM EDT | 150.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| AMAT250221P00155000 | 2024-09-26 12:17PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 7 | 57 | 12.50% |
| AMAT250221P00160000 | 2024-09-26 2:50PM EDT | 160.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,030 | 6.25% |
| AMAT250221P00165000 | 2024-09-26 2:04PM EDT | 165.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| AMAT250221P00170000 | 2024-09-25 11:17AM EDT | 170.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| AMAT250221P00175000 | 2024-09-25 10:42AM EDT | 175.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| AMAT250221P00180000 | 2024-09-20 10:36AM EDT | 180.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 20 | 173 | 6.25% |
| AMAT250221P00185000 | 2024-09-26 10:12AM EDT | 185.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 3.13% |
| AMAT250221P00190000 | 2024-09-26 10:12AM EDT | 190.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 26 | 179 | 3.13% |
| AMAT250221P00195000 | 2024-09-25 10:14AM EDT | 195.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| AMAT250221P00200000 | 2024-09-26 10:31AM EDT | 200.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 4 | 372 | 1.56% |
| AMAT250221P00210000 | 2024-09-25 10:01AM EDT | 210.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| AMAT250221P00220000 | 2024-09-20 2:45PM EDT | 220.00 | 37.27 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| AMAT250221P00230000 | 2024-09-25 1:05PM EDT | 230.00 | 39.25 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| AMAT250221P00240000 | 2024-09-20 11:21AM EDT | 240.00 | 52.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT250221P00250000 | 2024-08-28 10:05AM EDT | 250.00 | 58.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.