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 | 0.00% |
| AMAT250620C00135000 | 2024-05-24 12:57PM EDT | 135.00 | 95.82 | 94.25 | 97.40 | 0.00 | - | 2 | 11 | 53.66% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 140.00 | 79.80 | 89.10 | 93.25 | 0.00 | - | 1 | 2 | 51.51% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 85.10 | 88.85 | 0.00 | - | 1 | 2 | 50.28% |
| AMAT250620C00150000 | 2024-05-21 9:30AM EDT | 150.00 | 79.33 | 82.25 | 84.00 | 0.00 | - | 10 | 18 | 51.23% |
| AMAT250620C00155000 | 2024-05-21 9:49AM EDT | 155.00 | 74.59 | 78.75 | 80.50 | 0.00 | - | 1 | 4 | 50.98% |
| AMAT250620C00160000 | 2024-05-20 3:59PM EDT | 160.00 | 74.01 | 74.85 | 76.80 | 0.00 | - | 1 | 10 | 50.25% |
| AMAT250620C00170000 | 2024-05-24 12:10PM EDT | 170.00 | 69.25 | 67.45 | 68.90 | 0.00 | - | 1 | 22 | 47.74% |
| 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 | 60.50 | 61.90 | 0.00 | - | 2 | 23 | 46.25% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 185.00 | 53.53 | 57.10 | 59.65 | 0.00 | - | 4 | 98 | 47.02% |
| AMAT250620C00190000 | 2024-05-15 1:37PM EDT | 190.00 | 51.25 | 53.95 | 55.90 | 0.00 | - | 25 | 30 | 45.67% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 195.00 | 44.60 | 50.80 | 52.30 | 0.00 | - | 4 | 4 | 44.45% |
| AMAT250620C00200000 | 2024-05-28 11:39AM EDT | 200.00 | 49.43 | 47.90 | 49.40 | +0.56 | +1.15% | 1 | 50 | 44.01% |
| AMAT250620C00210000 | 2024-05-24 3:45PM EDT | 210.00 | 42.61 | 42.30 | 43.80 | 0.00 | - | 3 | 373 | 43.04% |
| AMAT250620C00220000 | 2024-05-28 11:57AM EDT | 220.00 | 39.70 | 37.30 | 38.50 | +1.10 | +2.85% | 3 | 31 | 42.00% |
| AMAT250620C00230000 | 2024-05-28 10:19AM EDT | 230.00 | 33.60 | 32.60 | 33.80 | -1.05 | -3.03% | 1 | 97 | 41.22% |
| AMAT250620C00240000 | 2024-05-28 9:55AM EDT | 240.00 | 28.55 | 28.50 | 29.50 | +0.70 | +2.51% | 2 | 58 | 40.48% |
| AMAT250620C00250000 | 2024-05-28 2:07PM EDT | 250.00 | 25.87 | 24.80 | 25.90 | +0.37 | +1.45% | 2 | 134 | 40.10% |
| AMAT250620C00260000 | 2024-05-22 10:14AM EDT | 260.00 | 20.38 | 21.50 | 22.85 | 0.00 | - | 12 | 73 | 39.95% |
| AMAT250620C00270000 | 2024-05-23 9:33AM EDT | 270.00 | 19.35 | 18.55 | 20.60 | 0.00 | - | 1 | 158 | 40.35% |
| AMAT250620C00280000 | 2024-05-21 10:54AM EDT | 280.00 | 15.95 | 16.00 | 17.70 | 0.00 | - | 7 | 33 | 39.68% |
| AMAT250620C00290000 | 2024-05-23 12:06PM EDT | 290.00 | 14.80 | 13.80 | 15.60 | 0.00 | - | 4 | 65 | 39.62% |
| AMAT250620C00300000 | 2024-05-23 11:36AM EDT | 300.00 | 12.75 | 11.90 | 12.60 | 0.00 | - | 4 | 145 | 38.11% |
| AMAT250620C00310000 | 2024-05-28 1:47PM EDT | 310.00 | 11.10 | 10.15 | 11.05 | +0.75 | +7.25% | 7 | 122 | 38.12% |
| AMAT250620C00320000 | 2024-05-23 2:36PM EDT | 320.00 | 8.40 | 8.70 | 9.60 | 0.00 | - | - | 10 | 38.01% |
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 | 2.83 | 0.00 | - | 10 | 13 | 57.26% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 2.99 | 0.00 | - | - | 1 | 54.96% |
| AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 105.00 | 1.95 | 0.00 | 3.15 | 0.00 | - | 1 | 36 | 52.73% |
| AMAT250620P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 1.30 | 0.00 | 3.40 | 0.00 | - | 1 | 32 | 50.92% |
| AMAT250620P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 1.58 | 0.00 | 3.65 | 0.00 | - | 1 | 6 | 49.11% |
| AMAT250620P00120000 | 2024-05-22 9:30AM EDT | 120.00 | 1.92 | 0.00 | 3.95 | 0.00 | - | 1 | 20 | 47.49% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 125.00 | 2.88 | 0.10 | 4.30 | 0.00 | - | 10 | 11 | 46.00% |
| AMAT250620P00130000 | 2024-05-23 1:57PM EDT | 130.00 | 2.85 | 2.02 | 2.96 | 0.00 | - | 5 | 268 | 39.17% |
| AMAT250620P00135000 | 2024-05-24 10:23AM EDT | 135.00 | 3.10 | 1.67 | 3.45 | 0.00 | - | 10 | 161 | 38.48% |
| AMAT250620P00140000 | 2024-05-28 3:12PM EDT | 140.00 | 3.70 | 2.41 | 3.95 | -0.33 | -8.19% | 1 | 571 | 37.67% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 3.95 | 4.60 | 0.00 | - | 2 | 148 | 37.12% |
| AMAT250620P00150000 | 2024-05-14 12:15PM EDT | 150.00 | 7.25 | 4.05 | 5.30 | 0.00 | - | 9 | 237 | 36.52% |
| AMAT250620P00155000 | 2024-05-23 11:45AM EDT | 155.00 | 5.70 | 5.55 | 6.15 | 0.00 | - | 6 | 77 | 36.08% |
| AMAT250620P00160000 | 2024-05-23 2:12PM EDT | 160.00 | 7.30 | 6.45 | 7.05 | 0.00 | - | 2 | 277 | 35.57% |
| AMAT250620P00165000 | 2024-05-22 10:41AM EDT | 165.00 | 8.35 | 7.40 | 8.00 | 0.00 | - | 3 | 220 | 34.99% |
| AMAT250620P00170000 | 2024-05-28 10:08AM EDT | 170.00 | 8.71 | 8.40 | 9.05 | -0.84 | -8.80% | 1 | 18 | 34.43% |
| AMAT250620P00175000 | 2024-05-21 11:53AM EDT | 175.00 | 10.80 | 9.65 | 10.30 | 0.00 | - | 10 | 126 | 34.04% |
| AMAT250620P00180000 | 2024-05-20 10:30AM EDT | 180.00 | 12.20 | 10.90 | 12.60 | 0.00 | - | 39 | 116 | 35.03% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 185.00 | 14.85 | 12.40 | 13.10 | 0.00 | - | 1 | 383 | 33.21% |
| AMAT250620P00190000 | 2024-05-24 10:46AM EDT | 190.00 | 14.35 | 12.15 | 14.65 | 0.00 | - | 2 | 168 | 32.76% |
| AMAT250620P00195000 | 2024-05-21 11:54AM EDT | 195.00 | 17.20 | 15.60 | 16.60 | 0.00 | - | 64 | 118 | 32.68% |
| AMAT250620P00200000 | 2024-05-23 10:48AM EDT | 200.00 | 17.95 | 16.35 | 18.15 | 0.00 | - | 1 | 173 | 31.93% |
| AMAT250620P00210000 | 2024-05-22 1:26PM EDT | 210.00 | 22.85 | 21.35 | 24.00 | 0.00 | - | 54 | 223 | 33.23% |
| AMAT250620P00220000 | 2024-05-28 10:45AM EDT | 220.00 | 25.97 | 25.30 | 27.75 | -1.93 | -6.92% | 3 | 51 | 31.45% |
| AMAT250620P00230000 | 2024-05-24 12:44PM EDT | 230.00 | 30.30 | 30.75 | 33.10 | 0.00 | - | 1 | 18 | 30.91% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 38.88% |
© 2024 Yahoo. All rights reserved.