Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218C00110000 | 2024-06-12 12:50PM EDT | 110.00 | 139.66 | 135.50 | 140.50 | 0.00 | - | 1 | 2 | 52.28% |
| AMAT261218C00115000 | 2024-05-24 9:30AM EDT | 115.00 | 120.28 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 51.41% |
| AMAT261218C00120000 | 2024-06-14 11:22AM EDT | 120.00 | 130.78 | 127.50 | 132.50 | 0.00 | - | - | 1 | 50.51% |
| AMAT261218C00130000 | 2024-06-18 10:01AM EDT | 130.00 | 129.64 | 120.00 | 125.00 | 0.00 | - | 5 | 17 | 52.53% |
| AMAT261218C00135000 | 2024-06-24 10:30AM EDT | 135.00 | 115.40 | 116.50 | 121.00 | 0.00 | - | 4 | 18 | 51.38% |
| AMAT261218C00140000 | 2024-06-20 11:55AM EDT | 140.00 | 123.14 | 112.50 | 117.50 | 0.00 | - | - | 4 | 50.82% |
| AMAT261218C00145000 | 2024-06-18 12:22PM EDT | 145.00 | 124.83 | 109.00 | 114.00 | 0.00 | - | - | 7 | 50.21% |
| AMAT261218C00150000 | 2024-06-20 9:44AM EDT | 150.00 | 118.50 | 106.00 | 110.50 | 0.00 | - | 12 | 15 | 49.56% |
| AMAT261218C00155000 | 2024-06-20 11:41AM EDT | 155.00 | 112.35 | 104.00 | 107.00 | 0.00 | - | - | 15 | 48.87% |
| AMAT261218C00160000 | 2024-05-23 9:53AM EDT | 160.00 | 92.76 | 100.60 | 105.00 | 0.00 | - | - | 2 | 49.65% |
| AMAT261218C00165000 | 2024-06-11 12:08PM EDT | 165.00 | 91.97 | 96.00 | 101.00 | 0.00 | - | 19 | 20 | 48.37% |
| AMAT261218C00170000 | 2024-06-20 3:53PM EDT | 170.00 | 102.22 | 93.00 | 97.50 | 0.00 | - | 3 | 2 | 47.56% |
| AMAT261218C00175000 | 2024-06-24 2:16PM EDT | 175.00 | 89.47 | 90.00 | 94.50 | 0.00 | - | 1 | 1 | 47.19% |
| AMAT261218C00180000 | 2024-06-24 9:57AM EDT | 180.00 | 87.00 | 87.00 | 91.50 | 0.00 | - | 5 | 10 | 46.77% |
| AMAT261218C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 85.70 | 84.00 | 89.00 | 0.00 | - | 1 | 12 | 46.74% |
| AMAT261218C00190000 | 2024-06-25 9:33AM EDT | 190.00 | 79.75 | 81.95 | 85.95 | 0.00 | - | 1 | 10 | 46.18% |
| AMAT261218C00195000 | 2024-06-28 10:21AM EDT | 195.00 | 84.72 | 78.80 | 83.00 | +7.62 | +9.88% | 1 | 8 | 45.68% |
| AMAT261218C00200000 | 2024-06-28 10:21AM EDT | 200.00 | 81.82 | 76.00 | 80.50 | +5.97 | +7.87% | 1 | 26 | 45.50% |
| AMAT261218C00210000 | 2024-06-24 1:20PM EDT | 210.00 | 71.00 | 71.00 | 75.50 | 0.00 | - | 2 | 4 | 45.00% |
| AMAT261218C00220000 | 2024-06-24 1:20PM EDT | 220.00 | 66.45 | 66.00 | 70.50 | 0.00 | - | 2 | 57 | 44.35% |
| AMAT261218C00230000 | 2024-06-27 3:13PM EDT | 230.00 | 63.27 | 62.15 | 66.00 | 0.00 | - | 5 | 53 | 43.91% |
| AMAT261218C00240000 | 2024-06-27 10:51AM EDT | 240.00 | 61.15 | 57.95 | 61.85 | +2.10 | +3.56% | 1 | 274 | 43.57% |
| AMAT261218C00250000 | 2024-06-21 3:49PM EDT | 250.00 | 56.85 | 53.65 | 57.65 | 0.00 | - | 13 | 38 | 43.05% |
| AMAT261218C00260000 | 2024-06-26 11:52AM EDT | 260.00 | 51.02 | 50.00 | 53.80 | 0.00 | - | 1 | 79 | 42.64% |
| AMAT261218C00270000 | 2024-06-28 2:58PM EDT | 270.00 | 49.61 | 46.45 | 50.15 | +2.62 | +5.58% | 3 | 45 | 42.24% |
| AMAT261218C00280000 | 2024-06-28 2:58PM EDT | 280.00 | 46.23 | 44.15 | 47.00 | -7.79 | -14.42% | 3 | 26 | 42.05% |
| AMAT261218C00290000 | 2024-06-24 1:19PM EDT | 290.00 | 41.10 | 39.50 | 44.00 | 0.00 | - | 2 | 12 | 41.84% |
| AMAT261218C00300000 | 2024-06-20 1:39PM EDT | 300.00 | 42.50 | 38.00 | 41.20 | 0.00 | - | 7 | 10 | 41.65% |
| AMAT261218C00310000 | 2024-06-18 9:30AM EDT | 310.00 | 41.15 | 34.00 | 38.25 | 0.00 | - | 1 | 601 | 41.25% |
| AMAT261218C00320000 | 2024-06-24 1:22PM EDT | 320.00 | 33.25 | 31.50 | 36.50 | 0.00 | - | 2 | 627 | 41.56% |
| AMAT261218C00330000 | 2024-06-24 1:22PM EDT | 330.00 | 30.75 | 29.50 | 34.50 | 0.00 | - | 1 | 29 | 41.61% |
| AMAT261218C00340000 | 2024-06-17 1:26PM EDT | 340.00 | 32.90 | 27.50 | 32.50 | 0.00 | - | 15 | 17 | 41.57% |
| AMAT261218C00350000 | 2024-06-24 1:22PM EDT | 350.00 | 27.20 | 25.50 | 30.50 | 0.00 | - | 2 | 5 | 41.45% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218P00110000 | 2024-06-26 1:41PM EDT | 110.00 | 3.55 | 1.00 | 5.80 | 0.00 | - | 2 | 31 | 40.97% |
| AMAT261218P00115000 | 2024-06-25 1:31PM EDT | 115.00 | 4.50 | 1.66 | 5.50 | 0.00 | - | 4 | 6 | 38.36% |
| AMAT261218P00120000 | 2024-06-28 10:49AM EDT | 120.00 | 4.60 | 2.93 | 5.55 | -2.60 | -36.11% | 1 | 1 | 36.58% |
| AMAT261218P00125000 | 2024-06-25 1:53PM EDT | 125.00 | 5.90 | 4.15 | 6.40 | 0.00 | - | 15 | 18 | 36.34% |
| AMAT261218P00135000 | 2024-05-31 10:13AM EDT | 135.00 | 9.70 | 4.50 | 9.50 | 0.00 | - | 2 | 2 | 37.61% |
| AMAT261218P00140000 | 2024-06-20 1:11PM EDT | 140.00 | 8.55 | 5.50 | 10.00 | 0.00 | - | 1 | 17 | 36.45% |
| AMAT261218P00145000 | 2024-05-28 2:48PM EDT | 145.00 | 12.48 | 7.05 | 9.30 | 0.00 | - | 1 | 1 | 33.70% |
| AMAT261218P00150000 | 2024-06-25 12:37PM EDT | 150.00 | 10.84 | 7.50 | 11.90 | 0.00 | - | 3 | 6 | 35.28% |
| AMAT261218P00155000 | 2024-06-18 1:25PM EDT | 155.00 | 11.16 | 8.50 | 13.50 | 0.00 | - | - | 2 | 35.36% |
| AMAT261218P00160000 | 2024-06-12 10:38AM EDT | 160.00 | 12.50 | 10.00 | 14.50 | 0.00 | - | 1 | 3 | 34.67% |
| AMAT261218P00165000 | 2024-06-14 9:30AM EDT | 165.00 | 14.69 | 11.00 | 16.00 | 0.00 | - | 5 | 6 | 34.46% |
| AMAT261218P00170000 | 2024-06-26 9:45AM EDT | 170.00 | 15.30 | 12.50 | 17.50 | 0.00 | - | 30 | 24 | 34.17% |
| AMAT261218P00180000 | 2024-06-13 11:12AM EDT | 180.00 | 18.98 | 15.50 | 20.50 | 0.00 | - | 5 | 5 | 33.38% |
| AMAT261218P00185000 | 2024-06-25 1:31PM EDT | 185.00 | 20.75 | 17.50 | 22.00 | 0.00 | - | 7 | 8 | 32.90% |
| AMAT261218P00190000 | 2024-06-27 3:13PM EDT | 190.00 | 21.71 | 19.00 | 23.80 | 0.00 | - | 5 | 73 | 32.62% |
| AMAT261218P00220000 | 2024-06-24 1:23PM EDT | 220.00 | 36.45 | 31.50 | 36.00 | 0.00 | - | 2 | 2 | 30.76% |
| AMAT261218P00230000 | 2024-06-27 3:13PM EDT | 230.00 | 38.79 | 37.00 | 39.95 | 0.00 | - | 5 | 252 | 29.62% |
| AMAT261218P00240000 | 2024-06-14 3:38PM EDT | 240.00 | 43.64 | 41.90 | 44.95 | 0.00 | - | 3 | 8 | 29.01% |
| AMAT261218P00250000 | 2024-06-14 9:49AM EDT | 250.00 | 49.15 | 47.20 | 50.30 | 0.00 | - | 1 | 4 | 28.42% |
| AMAT261218P00300000 | 2024-06-28 12:38PM EDT | 300.00 | 80.10 | 78.50 | 82.05 | +4.10 | +5.39% | 1 | 12 | 25.68% |
© 2024 Yahoo. All rights reserved.