Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-06-05 2:12PM EDT | 70.00 | 157.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 149.50 | 153.50 | 0.00 | - | 1 | 1 | 66.14% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT260116C00090000 | 2024-05-31 11:30AM EDT | 90.00 | 125.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00095000 | 2024-05-21 2:05PM EDT | 95.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00100000 | 2024-05-21 11:35AM EDT | 100.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00105000 | 2024-05-24 2:56PM EDT | 105.00 | 124.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT260116C00110000 | 2024-05-24 2:56PM EDT | 110.00 | 120.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| AMAT260116C00115000 | 2024-05-23 10:45AM EDT | 115.00 | 117.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00120000 | 2024-06-05 3:55PM EDT | 120.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 125.00 | 111.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00130000 | 2024-05-30 3:35PM EDT | 130.00 | 100.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00135000 | 2024-05-22 9:56AM EDT | 135.00 | 98.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT260116C00140000 | 2024-05-30 3:34PM EDT | 140.00 | 92.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00145000 | 2024-06-06 3:53PM EDT | 145.00 | 93.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00150000 | 2024-06-04 2:12PM EDT | 150.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00155000 | 2024-06-05 1:38PM EDT | 155.00 | 86.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00160000 | 2024-05-23 2:24PM EDT | 160.00 | 78.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00165000 | 2024-06-05 9:35AM EDT | 165.00 | 77.71 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT260116C00170000 | 2024-06-03 12:54PM EDT | 170.00 | 65.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00175000 | 2024-06-06 2:12PM EDT | 175.00 | 71.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00180000 | 2024-06-04 12:36PM EDT | 180.00 | 59.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT260116C00185000 | 2024-06-06 9:38AM EDT | 185.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00190000 | 2024-05-23 1:22PM EDT | 190.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116C00195000 | 2024-06-05 3:47PM EDT | 195.00 | 59.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00200000 | 2024-06-06 12:59PM EDT | 200.00 | 56.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00210000 | 2024-06-06 10:40AM EDT | 210.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116C00220000 | 2024-06-06 2:07PM EDT | 220.00 | 46.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMAT260116C00230000 | 2024-06-05 11:28AM EDT | 230.00 | 42.56 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| AMAT260116C00240000 | 2024-06-05 12:09PM EDT | 240.00 | 38.66 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| AMAT260116C00250000 | 2024-06-06 9:37AM EDT | 250.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| AMAT260116C00260000 | 2024-05-30 2:45PM EDT | 260.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| AMAT260116C00270000 | 2024-06-06 10:37AM EDT | 270.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| AMAT260116C00280000 | 2024-05-24 12:06PM EDT | 280.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMAT260116C00290000 | 2024-06-05 1:40PM EDT | 290.00 | 22.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116C00300000 | 2024-06-05 3:19PM EDT | 300.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| AMAT260116C00310000 | 2024-06-05 1:40PM EDT | 310.00 | 18.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116C00330000 | 2024-06-06 1:51PM EDT | 330.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-05-16 1:27PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| AMAT260116P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| AMAT260116P00080000 | 2024-06-05 3:06PM EDT | 80.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00085000 | 2024-05-30 3:57PM EDT | 85.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00090000 | 2024-06-03 3:28PM EDT | 90.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00095000 | 2024-05-20 11:04AM EDT | 95.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00100000 | 2024-05-30 2:44PM EDT | 100.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00105000 | 2024-06-05 10:26AM EDT | 105.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| AMAT260116P00110000 | 2024-06-06 10:57AM EDT | 110.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00115000 | 2024-06-06 2:54PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT260116P00120000 | 2024-06-05 12:33PM EDT | 120.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT260116P00125000 | 2024-06-05 1:19PM EDT | 125.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT260116P00130000 | 2024-06-05 3:58PM EDT | 130.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| AMAT260116P00135000 | 2024-05-28 3:51PM EDT | 135.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00140000 | 2024-06-06 11:15AM EDT | 140.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00145000 | 2024-06-05 9:55AM EDT | 145.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| AMAT260116P00150000 | 2024-06-05 2:53PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT260116P00155000 | 2024-05-29 10:15AM EDT | 155.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT260116P00160000 | 2024-06-05 2:37PM EDT | 160.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT260116P00165000 | 2024-05-30 11:23AM EDT | 165.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| AMAT260116P00170000 | 2024-05-30 12:42PM EDT | 170.00 | 13.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AMAT260116P00175000 | 2024-06-05 2:33PM EDT | 175.00 | 13.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AMAT260116P00180000 | 2024-06-06 12:20PM EDT | 180.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT260116P00185000 | 2024-05-30 10:39AM EDT | 185.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| AMAT260116P00190000 | 2024-05-23 9:52AM EDT | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| AMAT260116P00195000 | 2024-06-06 11:41AM EDT | 195.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| AMAT260116P00200000 | 2024-05-28 12:03PM EDT | 200.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT260116P00210000 | 2024-05-31 3:11PM EDT | 210.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT260116P00220000 | 2024-06-06 11:59AM EDT | 220.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AMAT260116P00230000 | 2024-06-04 3:43PM EDT | 230.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| AMAT260116P00240000 | 2024-05-30 10:50AM EDT | 240.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT260116P00250000 | 2024-05-29 1:16PM EDT | 250.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| AMAT260116P00260000 | 2024-05-29 12:57PM EDT | 260.00 | 55.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AMAT260116P00300000 | 2024-05-24 2:46PM EDT | 300.00 | 83.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT260116P00310000 | 2024-05-29 9:46AM EDT | 310.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.