Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00095000 | 2024-06-13 9:30AM EDT | 95.00 | 141.72 | 149.50 | 154.50 | 0.00 | - | 2 | 2 | 64.68% |
| AMAT250620C00100000 | 2024-06-05 10:45AM EDT | 100.00 | 127.13 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| AMAT250620C00130000 | 2024-06-13 3:50PM EDT | 130.00 | 114.94 | 0.00 | 0.00 | 0.00 | - | 7 | 1 | 0.00% |
| AMAT250620C00135000 | 2024-06-13 3:50PM EDT | 135.00 | 110.54 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 0.00% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 140.00 | 79.80 | 90.35 | 92.65 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250620C00150000 | 2024-06-13 3:40PM EDT | 150.00 | 97.45 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| AMAT250620C00155000 | 2024-06-17 9:55AM EDT | 155.00 | 93.13 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| AMAT250620C00160000 | 2024-06-04 3:37PM EDT | 160.00 | 65.82 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| AMAT250620C00170000 | 2024-06-12 3:06PM EDT | 170.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.00% |
| AMAT250620C00175000 | 2024-06-14 1:10PM EDT | 175.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT250620C00180000 | 2024-06-17 2:53PM EDT | 180.00 | 78.76 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 185.00 | 53.53 | 72.50 | 77.00 | 0.00 | - | 4 | 98 | 48.51% |
| AMAT250620C00190000 | 2024-06-12 3:08PM EDT | 190.00 | 65.77 | 0.00 | 0.00 | 0.00 | - | 6 | 34 | 0.00% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 195.00 | 44.60 | 51.40 | 53.25 | 0.00 | - | 4 | 4 | 22.85% |
| AMAT250620C00200000 | 2024-06-17 3:36PM EDT | 200.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 11 | 59 | 0.00% |
| AMAT250620C00210000 | 2024-06-13 10:42AM EDT | 210.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 10 | 317 | 0.00% |
| AMAT250620C00220000 | 2024-06-17 9:55AM EDT | 220.00 | 46.75 | 49.95 | 53.40 | 0.00 | - | 1 | 193 | 43.79% |
| AMAT250620C00230000 | 2024-06-17 10:30AM EDT | 230.00 | 42.50 | 44.90 | 47.90 | 0.00 | - | 1 | 174 | 43.09% |
| AMAT250620C00240000 | 2024-06-18 9:30AM EDT | 240.00 | 42.95 | 36.35 | 0.00 | +2.35 | +6.14% | 1 | 129 | 0.00% |
| AMAT250620C00250000 | 2024-06-17 3:55PM EDT | 250.00 | 36.15 | 0.00 | 0.00 | 0.00 | - | 38 | 167 | 0.78% |
| AMAT250620C00260000 | 2024-06-17 3:51PM EDT | 260.00 | 32.59 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 1.56% |
| AMAT250620C00270000 | 2024-06-14 2:22PM EDT | 270.00 | 25.95 | 0.00 | 0.00 | 0.00 | - | 49 | 262 | 1.56% |
| AMAT250620C00280000 | 2024-06-17 3:49PM EDT | 280.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 3 | 148 | 3.13% |
| AMAT250620C00290000 | 2024-06-17 3:52PM EDT | 290.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 48 | 116 | 3.13% |
| AMAT250620C00300000 | 2024-06-14 10:00AM EDT | 300.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 30 | 176 | 3.13% |
| AMAT250620C00310000 | 2024-06-13 10:39AM EDT | 310.00 | 14.00 | 16.40 | 19.15 | 0.00 | - | 2 | 142 | 40.70% |
| AMAT250620C00320000 | 2024-06-17 9:30AM EDT | 320.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 6.25% |
| AMAT250620C00330000 | 2024-06-04 3:55PM EDT | 330.00 | 5.70 | 12.50 | 15.25 | 0.00 | - | 2 | 2 | 40.65% |
| AMAT250620C00340000 | 2024-06-17 1:58PM EDT | 340.00 | 11.95 | 10.95 | 13.65 | 0.00 | - | 4 | 4 | 40.69% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00095000 | 2024-06-04 10:14AM EDT | 95.00 | 1.34 | 0.15 | 1.60 | 0.00 | - | 10 | 23 | 50.02% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT250620P00105000 | 2024-06-04 10:14AM EDT | 105.00 | 1.69 | 0.04 | 0.00 | 0.00 | - | 10 | 46 | 12.50% |
| AMAT250620P00110000 | 2024-06-17 9:55AM EDT | 110.00 | 0.89 | 0.09 | 2.10 | 0.00 | - | 10 | 42 | 50.92% |
| AMAT250620P00115000 | 2024-06-06 12:24PM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| AMAT250620P00120000 | 2024-06-17 3:27PM EDT | 120.00 | 1.34 | 0.38 | 2.56 | 0.00 | - | 16 | 28 | 48.16% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 125.00 | 2.88 | 0.15 | 3.70 | 0.00 | - | 10 | 11 | 50.18% |
| AMAT250620P00130000 | 2024-06-17 9:53AM EDT | 130.00 | 1.80 | 0.77 | 3.20 | 0.00 | - | 10 | 282 | 45.95% |
| AMAT250620P00135000 | 2024-06-07 3:52PM EDT | 135.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 10 | 161 | 12.50% |
| AMAT250620P00140000 | 2024-06-14 1:29PM EDT | 140.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 15 | 587 | 12.50% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 2.15 | 3.30 | 0.00 | - | 2 | 148 | 39.59% |
| AMAT250620P00150000 | 2024-05-29 3:37PM EDT | 150.00 | 5.09 | 2.75 | 4.90 | 0.00 | - | 10 | 247 | 41.98% |
| AMAT250620P00155000 | 2024-06-07 9:59AM EDT | 155.00 | 5.29 | 2.48 | 5.40 | 0.00 | - | 2 | 79 | 40.99% |
| AMAT250620P00160000 | 2024-06-07 2:00PM EDT | 160.00 | 6.30 | 2.74 | 6.00 | 0.00 | - | 8 | 277 | 40.16% |
| AMAT250620P00165000 | 2024-06-05 12:47PM EDT | 165.00 | 7.45 | 3.75 | 6.70 | 0.00 | - | 323 | 365 | 39.44% |
| AMAT250620P00170000 | 2024-06-11 3:48PM EDT | 170.00 | 7.35 | 4.50 | 7.55 | 0.00 | - | 2 | 23 | 38.90% |
| AMAT250620P00175000 | 2024-06-13 2:45PM EDT | 175.00 | 7.35 | 5.35 | 8.45 | 0.00 | - | 1 | 302 | 38.32% |
| AMAT250620P00180000 | 2024-06-13 12:51PM EDT | 180.00 | 8.60 | 6.30 | 9.40 | 0.00 | - | 1 | 146 | 37.72% |
| AMAT250620P00185000 | 2024-06-03 11:06AM EDT | 185.00 | 14.85 | 7.35 | 10.50 | 0.00 | - | 1 | 384 | 37.23% |
| AMAT250620P00190000 | 2024-06-17 2:06PM EDT | 190.00 | 10.35 | 8.50 | 11.70 | 0.00 | - | 1 | 170 | 36.77% |
| AMAT250620P00195000 | 2024-06-17 3:34PM EDT | 195.00 | 11.30 | 9.75 | 13.00 | 0.00 | - | 1 | 158 | 36.32% |
| AMAT250620P00200000 | 2024-06-12 10:36AM EDT | 200.00 | 13.75 | 10.50 | 15.40 | 0.00 | - | 1 | 180 | 37.21% |
| AMAT250620P00210000 | 2024-06-14 10:42AM EDT | 210.00 | 17.75 | 14.25 | 16.90 | 0.00 | - | 1 | 252 | 34.27% |
| AMAT250620P00220000 | 2024-06-17 9:30AM EDT | 220.00 | 18.75 | 17.85 | 21.20 | 0.00 | - | 1 | 119 | 34.35% |
| AMAT250620P00230000 | 2024-06-06 12:42PM EDT | 230.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 46 | 112 | 1.56% |
| AMAT250620P00240000 | 2024-06-13 10:37AM EDT | 240.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 0.39% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 50.68% |
| AMAT250620P00260000 | 2024-06-12 10:17AM EDT | 260.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AMAT250620P00280000 | 2024-06-12 1:38PM EDT | 280.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| AMAT250620P00290000 | 2024-06-14 10:53AM EDT | 290.00 | 63.25 | 56.60 | 60.80 | 0.00 | - | 1 | 11 | 30.80% |
© 2024 Yahoo. All rights reserved.