Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:175.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00175000 | 2024-05-13 3:27PM EDT | 2024-05-17 | 31.50 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 0.00% |
| AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 2024-05-24 | 33.47 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT240531C00175000 | 2024-05-03 11:20AM EDT | 2024-05-31 | 30.14 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| AMAT240621C00175000 | 2024-05-13 11:38AM EDT | 2024-06-21 | 33.13 | 0.00 | 0.00 | 0.00 | - | 6 | 1,214 | 0.00% |
| AMAT240719C00175000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 35.34 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| AMAT240920C00175000 | 2024-05-13 12:18PM EDT | 2024-09-20 | 39.55 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| AMAT241018C00175000 | 2024-04-18 11:27AM EDT | 2024-10-18 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AMAT241115C00175000 | 2024-05-03 12:01PM EDT | 2024-11-15 | 42.85 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT241220C00175000 | 2024-04-10 1:18PM EDT | 2024-12-20 | 49.75 | 47.05 | 47.80 | 0.00 | - | 1 | 13 | 49.90% |
| AMAT250117C00175000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 39.61 | 0.00 | 0.00 | 0.00 | - | 2 | 761 | 0.00% |
| AMAT250321C00175000 | 2024-04-30 10:12AM EDT | 2025-03-21 | 48.89 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 2025-06-20 | 42.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMAT260116C00175000 | 2024-04-16 9:46AM EDT | 2026-01-16 | 63.00 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00175000 | 2024-05-13 3:26PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 158 | 940 | 25.00% |
| AMAT240524P00175000 | 2024-05-13 1:10PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 114 | 25.00% |
| AMAT240531P00175000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 12.50% |
| AMAT240607P00175000 | 2024-05-10 12:10PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| AMAT240614P00175000 | 2024-05-13 12:43PM EDT | 2024-06-14 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 12.50% |
| AMAT240621P00175000 | 2024-05-13 3:58PM EDT | 2024-06-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 133 | 1,746 | 12.50% |
| AMAT240628P00175000 | 2024-05-13 2:28PM EDT | 2024-06-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| AMAT240719P00175000 | 2024-05-13 3:55PM EDT | 2024-07-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 29 | 440 | 6.25% |
| AMAT240920P00175000 | 2024-05-13 3:25PM EDT | 2024-09-20 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 440 | 6.25% |
| AMAT241018P00175000 | 2024-05-13 3:41PM EDT | 2024-10-18 | 6.34 | 0.00 | 0.00 | 0.00 | - | 3 | 374 | 6.25% |
| AMAT241115P00175000 | 2024-05-13 2:51PM EDT | 2024-11-15 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 284 | 6.25% |
| AMAT241220P00175000 | 2024-05-10 11:57AM EDT | 2024-12-20 | 8.40 | 0.00 | 0.00 | 0.00 | - | 63 | 39 | 6.25% |
| AMAT250117P00175000 | 2024-05-07 10:24AM EDT | 2025-01-17 | 10.05 | 0.00 | 0.00 | 0.00 | - | 1 | 610 | 3.13% |
| AMAT250321P00175000 | 2024-04-30 11:02AM EDT | 2025-03-21 | 12.95 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 3.13% |
| AMAT250620P00175000 | 2024-04-09 2:48PM EDT | 2025-06-20 | 15.35 | 13.30 | 14.75 | 0.00 | - | 74 | 78 | 34.97% |
| AMAT260116P00175000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 19.15 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 3.13% |
© 2024 Yahoo. All rights reserved.