Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:49AM EDT. Market open.
Callsfor21 March 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 | 144.85 | 148.95 | 0.00 | - | 1 | 4 | 69.62% |
| AMAT250321C00125000 | 2024-06-10 10:29AM EDT | 125.00 | 105.05 | 120.35 | 124.25 | 0.00 | - | 5 | 31 | 56.04% |
| AMAT250321C00130000 | 2024-06-07 1:13PM EDT | 130.00 | 98.00 | 117.20 | 120.65 | 0.00 | - | 1 | 1 | 59.44% |
| 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 | 103.50 | 107.10 | 0.00 | - | 3 | 8 | 55.09% |
| AMAT250321C00155000 | 2024-05-31 3:03PM EDT | 155.00 | 66.81 | 94.70 | 97.55 | 0.00 | - | 2 | 3 | 51.73% |
| AMAT250321C00160000 | 2024-06-12 2:55PM EDT | 160.00 | 85.41 | 90.80 | 93.60 | 0.00 | - | 7 | 15 | 51.59% |
| AMAT250321C00165000 | 2024-06-12 2:56PM EDT | 165.00 | 81.80 | 85.30 | 88.25 | 0.00 | - | 6 | 30 | 51.18% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 0.00% |
| AMAT250321C00175000 | 2024-06-14 9:30AM EDT | 175.00 | 70.73 | 77.95 | 79.80 | 0.00 | - | 2 | 29 | 48.82% |
| AMAT250321C00180000 | 2024-06-14 11:49AM EDT | 180.00 | 67.88 | 73.90 | 76.50 | 0.00 | - | 3 | 22 | 49.22% |
| AMAT250321C00185000 | 2024-06-12 2:58PM EDT | 185.00 | 65.78 | 70.40 | 72.65 | 0.00 | - | 6 | 17 | 48.43% |
| AMAT250321C00190000 | 2024-06-13 9:30AM EDT | 190.00 | 58.35 | 65.25 | 68.10 | 0.00 | - | 1 | 2 | 46.39% |
| AMAT250321C00195000 | 2024-06-12 11:33AM EDT | 195.00 | 58.36 | 62.00 | 65.10 | 0.00 | - | 11 | 23 | 46.78% |
| AMAT250321C00200000 | 2024-06-17 3:04PM EDT | 200.00 | 59.40 | 58.95 | 61.05 | 0.00 | - | 1 | 159 | 45.38% |
| AMAT250321C00210000 | 2024-06-12 1:16PM EDT | 210.00 | 48.63 | 52.15 | 53.80 | 0.00 | - | 1 | 14 | 43.58% |
| AMAT250321C00220000 | 2024-06-17 3:44PM EDT | 220.00 | 46.58 | 45.50 | 47.70 | 0.00 | - | 2 | 269 | 42.89% |
| AMAT250321C00230000 | 2024-06-17 3:44PM EDT | 230.00 | 40.83 | 40.70 | 42.15 | 0.00 | - | 6 | 90 | 42.35% |
| AMAT250321C00240000 | 2024-06-17 1:32PM EDT | 240.00 | 35.00 | 35.15 | 36.65 | 0.00 | - | 12 | 557 | 41.35% |
| AMAT250321C00250000 | 2024-06-14 3:34PM EDT | 250.00 | 28.00 | 30.25 | 32.10 | 0.00 | - | 2 | 41 | 40.99% |
| AMAT250321C00260000 | 2024-06-17 3:57PM EDT | 260.00 | 27.20 | 26.70 | 28.05 | 0.00 | - | 17 | 77 | 40.71% |
| AMAT250321C00270000 | 2024-06-14 2:27PM EDT | 270.00 | 20.65 | 22.95 | 25.00 | 0.00 | - | 3 | 61 | 41.14% |
| AMAT250321C00280000 | 2024-06-12 2:00PM EDT | 280.00 | 17.10 | 19.35 | 20.70 | 0.00 | - | 38 | 71 | 39.62% |
| AMAT250321C00290000 | 2024-06-17 10:39AM EDT | 290.00 | 15.20 | 16.80 | 18.50 | 0.00 | - | 8 | 67 | 40.21% |
| AMAT250321C00300000 | 2024-06-17 3:56PM EDT | 300.00 | 14.98 | 14.10 | 16.20 | 0.00 | - | 8 | 74 | 40.30% |
| AMAT250321C00310000 | 2024-06-17 10:39AM EDT | 310.00 | 11.05 | 12.65 | 13.50 | 0.00 | - | 112 | 187 | 39.48% |
| AMAT250321C00320000 | 2024-06-17 2:35PM EDT | 320.00 | 10.95 | 10.55 | 11.60 | 0.00 | - | 51 | 50 | 39.34% |
| AMAT250321C00330000 | 2024-06-17 2:38PM EDT | 330.00 | 9.40 | 8.40 | 10.55 | 0.00 | - | 7 | 209 | 40.12% |
Putsfor21 March 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 | 0.15 | 1.43 | 0.00 | - | 10 | 54 | 56.69% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 100.00 | 0.79 | 0.00 | 1.80 | 0.00 | - | 6 | 55 | 55.08% |
| AMAT250321P00105000 | 2024-05-23 2:35PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 25.00% |
| AMAT250321P00110000 | 2024-06-04 2:40PM EDT | 110.00 | 0.85 | 0.00 | 1.81 | 0.00 | - | 5 | 72 | 56.89% |
| AMAT250321P00115000 | 2024-06-17 9:44AM EDT | 115.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| AMAT250321P00120000 | 2024-06-11 12:51PM EDT | 120.00 | 0.91 | 0.00 | 1.95 | 0.00 | - | 1 | 67 | 52.23% |
| AMAT250321P00125000 | 2024-06-06 11:52AM EDT | 125.00 | 1.48 | 0.25 | 1.49 | 0.00 | - | 30 | 38 | 46.88% |
| AMAT250321P00130000 | 2024-06-04 3:33PM EDT | 130.00 | 1.95 | 0.00 | 1.46 | 0.00 | - | 6 | 70 | 44.30% |
| AMAT250321P00135000 | 2024-06-10 3:57PM EDT | 135.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| AMAT250321P00140000 | 2024-05-23 10:48AM EDT | 140.00 | 2.44 | 0.10 | 1.90 | 0.00 | - | 2 | 36 | 42.13% |
| AMAT250321P00145000 | 2024-06-17 10:53AM EDT | 145.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| AMAT250321P00150000 | 2024-06-12 10:16AM EDT | 150.00 | 2.40 | 0.98 | 2.53 | 0.00 | - | 1 | 31 | 40.38% |
| AMAT250321P00155000 | 2024-06-17 10:53AM EDT | 155.00 | 2.90 | 2.40 | 2.85 | 0.00 | - | 1 | 37 | 39.34% |
| AMAT250321P00160000 | 2024-06-07 9:59AM EDT | 160.00 | 4.40 | 1.83 | 4.30 | 0.00 | - | 11 | 183 | 41.69% |
| AMAT250321P00165000 | 2024-06-13 2:26PM EDT | 165.00 | 3.80 | 3.00 | 4.00 | 0.00 | - | 1 | 41 | 38.50% |
| AMAT250321P00170000 | 2024-06-17 2:11PM EDT | 170.00 | 4.25 | 3.45 | 4.20 | 0.00 | - | 4 | 135 | 36.79% |
| AMAT250321P00175000 | 2024-06-12 9:46AM EDT | 175.00 | 5.35 | 4.30 | 6.00 | 0.00 | - | 50 | 103 | 38.92% |
| AMAT250321P00180000 | 2024-06-12 10:02AM EDT | 180.00 | 6.15 | 4.00 | 6.15 | 0.00 | - | 1 | 94 | 36.89% |
| AMAT250321P00185000 | 2024-06-05 10:46AM EDT | 185.00 | 9.70 | 5.50 | 7.75 | 0.00 | - | 6 | 17 | 37.79% |
| AMAT250321P00190000 | 2024-05-29 9:46AM EDT | 190.00 | 12.05 | 5.45 | 8.10 | 0.00 | - | 10 | 102 | 36.03% |
| AMAT250321P00195000 | 2024-05-23 10:48AM EDT | 195.00 | 13.24 | 7.70 | 9.60 | 0.00 | - | 22 | 21 | 36.25% |
| AMAT250321P00200000 | 2024-06-17 3:04PM EDT | 200.00 | 10.12 | 9.40 | 10.05 | 0.00 | - | 2 | 137 | 34.51% |
| AMAT250321P00210000 | 2024-06-10 2:21PM EDT | 210.00 | 16.40 | 12.20 | 13.30 | 0.00 | - | 4 | 321 | 34.38% |
| AMAT250321P00220000 | 2024-06-17 2:27PM EDT | 220.00 | 16.55 | 15.50 | 17.20 | 0.00 | - | 6 | 40 | 34.35% |
| AMAT250321P00230000 | 2024-06-14 3:35PM EDT | 230.00 | 21.90 | 18.70 | 20.95 | 0.00 | - | 10 | 612 | 33.39% |
| AMAT250321P00240000 | 2024-06-14 9:50AM EDT | 240.00 | 27.30 | 23.75 | 25.95 | 0.00 | - | 7 | 28 | 33.32% |
| AMAT250321P00250000 | 2024-06-17 1:02PM EDT | 250.00 | 31.65 | 28.35 | 30.00 | 0.00 | - | 10 | 17 | 31.46% |
© 2024 Yahoo. All rights reserved.