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 | 133.80 | 137.45 | 0.00 | - | 1 | 4 | 59.72% |
| AMAT250321C00125000 | 2024-06-10 10:29AM EDT | 125.00 | 105.05 | 113.70 | 118.00 | 0.00 | - | 31 | 31 | 61.55% |
| AMAT250321C00130000 | 2024-06-07 1:13PM EDT | 130.00 | 98.00 | 108.95 | 113.50 | 0.00 | - | 1 | 1 | 59.75% |
| 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 | 94.95 | 99.15 | 0.00 | - | 3 | 8 | 53.39% |
| AMAT250321C00155000 | 2024-05-31 3:03PM EDT | 155.00 | 66.81 | 86.65 | 89.45 | 0.00 | - | 2 | 3 | 50.39% |
| AMAT250321C00160000 | 2024-06-12 2:55PM EDT | 160.00 | 85.41 | 81.60 | 85.05 | 0.00 | - | 7 | 15 | 52.28% |
| AMAT250321C00165000 | 2024-06-20 1:30PM EDT | 165.00 | 85.08 | 77.85 | 80.80 | 0.00 | - | 6 | 31 | 51.01% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 0.00% |
| AMAT250321C00175000 | 2024-06-26 2:42PM EDT | 175.00 | 68.05 | 70.95 | 73.25 | 0.00 | - | 2 | 29 | 50.05% |
| AMAT250321C00180000 | 2024-06-28 3:33PM EDT | 180.00 | 68.02 | 67.15 | 68.50 | +0.14 | +0.21% | 2 | 22 | 47.57% |
| AMAT250321C00185000 | 2024-06-28 3:33PM EDT | 185.00 | 64.30 | 63.15 | 65.30 | +5.10 | +8.61% | 2 | 17 | 47.80% |
| AMAT250321C00190000 | 2024-06-13 9:30AM EDT | 190.00 | 58.35 | 59.75 | 61.85 | 0.00 | - | 1 | 2 | 47.39% |
| AMAT250321C00195000 | 2024-06-12 11:33AM EDT | 195.00 | 58.36 | 55.00 | 57.50 | 0.00 | - | 11 | 23 | 45.42% |
| AMAT250321C00200000 | 2024-06-28 2:56PM EDT | 200.00 | 54.25 | 51.85 | 54.80 | -5.15 | -8.67% | 1 | 159 | 45.91% |
| AMAT250321C00210000 | 2024-06-27 1:23PM EDT | 210.00 | 45.58 | 46.55 | 48.05 | 0.00 | - | 1 | 13 | 44.36% |
| AMAT250321C00220000 | 2024-06-25 11:24AM EDT | 220.00 | 40.00 | 39.15 | 42.25 | 0.00 | - | 10 | 274 | 43.60% |
| AMAT250321C00230000 | 2024-06-24 10:56AM EDT | 230.00 | 38.43 | 34.20 | 36.75 | +5.43 | +16.45% | 1 | 106 | 42.66% |
| AMAT250321C00240000 | 2024-06-28 10:21AM EDT | 240.00 | 33.60 | 30.05 | 32.15 | +3.65 | +12.19% | 2 | 551 | 42.31% |
| AMAT250321C00250000 | 2024-06-26 11:20AM EDT | 250.00 | 25.50 | 25.70 | 27.20 | 0.00 | - | 4 | 54 | 40.99% |
| AMAT250321C00260000 | 2024-06-24 10:41AM EDT | 260.00 | 21.10 | 22.45 | 23.50 | 0.00 | - | 1 | 86 | 40.69% |
| AMAT250321C00270000 | 2024-06-28 3:29PM EDT | 270.00 | 20.00 | 19.25 | 20.80 | +0.55 | +2.83% | 26 | 206 | 41.15% |
| AMAT250321C00280000 | 2024-06-28 11:22AM EDT | 280.00 | 17.65 | 16.45 | 17.15 | +2.15 | +13.87% | 5 | 116 | 39.91% |
| AMAT250321C00290000 | 2024-06-27 3:06PM EDT | 290.00 | 13.55 | 14.10 | 14.65 | 0.00 | - | 84 | 195 | 39.70% |
| AMAT250321C00300000 | 2024-06-27 3:06PM EDT | 300.00 | 11.50 | 11.00 | 13.45 | 0.00 | - | 19 | 91 | 40.90% |
| AMAT250321C00310000 | 2024-06-28 2:58PM EDT | 310.00 | 10.71 | 9.20 | 11.65 | +0.96 | +9.85% | 1 | 204 | 40.93% |
| AMAT250321C00320000 | 2024-06-24 2:35PM EDT | 320.00 | 9.50 | 8.55 | 9.15 | +1.78 | +23.06% | 4 | 100 | 39.46% |
| AMAT250321C00330000 | 2024-06-21 10:46AM EDT | 330.00 | 7.80 | 7.15 | 7.90 | 0.00 | - | 101 | 123 | 39.58% |
| AMAT250321C00350000 | 2024-06-17 10:18AM EDT | 350.00 | 5.43 | 3.90 | 5.80 | 0.00 | - | - | 327 | 39.62% |
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 | 0.00 | 2.37 | 0.00 | - | 10 | 54 | 60.51% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 100.00 | 0.79 | 0.00 | 1.80 | 0.00 | - | 6 | 55 | 54.61% |
| AMAT250321P00105000 | 2024-05-23 2:35PM EDT | 105.00 | 0.69 | 0.00 | 2.54 | 0.00 | - | 10 | 49 | 55.20% |
| AMAT250321P00110000 | 2024-06-04 2:40PM EDT | 110.00 | 0.85 | 0.00 | 2.58 | 0.00 | - | 5 | 72 | 52.54% |
| AMAT250321P00115000 | 2024-06-20 2:52PM EDT | 115.00 | 1.20 | 0.00 | 2.65 | 0.00 | - | 1 | 8 | 50.09% |
| AMAT250321P00120000 | 2024-06-21 12:20PM EDT | 120.00 | 0.73 | 0.00 | 0.90 | 0.00 | - | 7 | 74 | 44.09% |
| AMAT250321P00125000 | 2024-06-06 11:52AM EDT | 125.00 | 1.48 | 0.00 | 2.93 | 0.00 | - | 30 | 38 | 53.75% |
| AMAT250321P00130000 | 2024-06-04 3:33PM EDT | 130.00 | 1.95 | 0.00 | 1.50 | 0.00 | - | 6 | 70 | 43.68% |
| AMAT250321P00135000 | 2024-06-21 11:59AM EDT | 135.00 | 1.05 | 0.00 | 3.30 | 0.00 | - | 1 | 26 | 49.79% |
| AMAT250321P00140000 | 2024-05-23 10:48AM EDT | 140.00 | 2.44 | 0.00 | 3.30 | 0.00 | - | 2 | 36 | 47.14% |
| AMAT250321P00145000 | 2024-06-20 2:07PM EDT | 145.00 | 1.26 | 0.27 | 3.75 | 0.00 | - | 1 | 12 | 46.18% |
| AMAT250321P00150000 | 2024-06-24 11:21AM EDT | 150.00 | 2.43 | 1.76 | 2.70 | 0.00 | - | 10 | 44 | 39.88% |
| AMAT250321P00155000 | 2024-06-21 2:37PM EDT | 155.00 | 2.90 | 1.86 | 2.64 | 0.00 | - | 1 | 37 | 37.33% |
| AMAT250321P00160000 | 2024-06-28 10:14AM EDT | 160.00 | 2.73 | 2.01 | 3.15 | -0.37 | -11.94% | 9 | 176 | 36.82% |
| AMAT250321P00165000 | 2024-06-27 12:24PM EDT | 165.00 | 3.90 | 3.55 | 3.95 | 0.00 | - | 2 | 41 | 36.94% |
| AMAT250321P00170000 | 2024-06-18 12:02PM EDT | 170.00 | 3.91 | 4.20 | 4.45 | 0.00 | - | 2 | 133 | 35.95% |
| AMAT250321P00175000 | 2024-06-28 1:59PM EDT | 175.00 | 5.00 | 4.00 | 5.65 | -0.35 | -6.54% | 17 | 103 | 36.51% |
| AMAT250321P00180000 | 2024-06-28 1:03PM EDT | 180.00 | 5.95 | 5.80 | 6.95 | -0.20 | -3.25% | 3 | 94 | 36.88% |
| AMAT250321P00185000 | 2024-06-28 1:03PM EDT | 185.00 | 6.95 | 6.80 | 7.20 | -0.55 | -7.33% | 3 | 19 | 34.88% |
| AMAT250321P00190000 | 2024-06-20 9:30AM EDT | 190.00 | 6.85 | 7.85 | 10.35 | 0.00 | - | 10 | 102 | 38.13% |
| AMAT250321P00195000 | 2024-05-23 10:48AM EDT | 195.00 | 13.24 | 9.55 | 10.50 | 0.00 | - | 22 | 21 | 35.71% |
| AMAT250321P00200000 | 2024-06-17 3:04PM EDT | 200.00 | 10.12 | 10.65 | 11.10 | 0.00 | - | 2 | 137 | 34.01% |
| AMAT250321P00210000 | 2024-06-27 1:56PM EDT | 210.00 | 14.55 | 12.90 | 14.50 | 0.00 | - | 20 | 335 | 33.62% |
| AMAT250321P00220000 | 2024-06-28 1:03PM EDT | 220.00 | 17.75 | 17.70 | 19.00 | -0.90 | -4.83% | 6 | 287 | 33.91% |
| AMAT250321P00230000 | 2024-06-28 1:32PM EDT | 230.00 | 21.50 | 20.35 | 22.85 | -1.20 | -5.29% | 7 | 646 | 32.55% |
| AMAT250321P00240000 | 2024-06-26 12:05PM EDT | 240.00 | 28.45 | 26.20 | 27.95 | 0.00 | - | 24 | 80 | 32.06% |
| AMAT250321P00250000 | 2024-06-27 10:21AM EDT | 250.00 | 32.59 | 32.60 | 33.90 | 0.00 | - | 1 | 62 | 31.91% |
| AMAT250321P00270000 | 2024-06-21 10:33AM EDT | 270.00 | 47.20 | 44.90 | 46.35 | 0.00 | - | 13 | 12 | 30.17% |
| AMAT250321P00300000 | 2024-06-18 2:06PM EDT | 300.00 | 61.10 | 66.75 | 70.80 | 0.00 | - | - | 5 | 30.77% |
© 2024 Yahoo. All rights reserved.