Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Callsfor16 January 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 | 176.60 | 181.00 | 0.00 | - | 2 | 24 | 74.55% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 149.50 | 153.50 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 157.55 | 162.50 | 0.00 | - | 1 | 74 | 64.64% |
| AMAT260116C00095000 | 2024-06-12 12:50PM EDT | 95.00 | 149.66 | 153.50 | 158.50 | 0.00 | - | 1 | 10 | 64.35% |
| AMAT260116C00100000 | 2024-05-21 11:35AM EDT | 100.00 | 127.00 | 149.50 | 154.50 | 0.00 | - | 1 | 14 | 63.92% |
| AMAT260116C00105000 | 2024-05-24 2:56PM EDT | 105.00 | 124.92 | 145.50 | 150.00 | 0.00 | - | 6 | 23 | 62.75% |
| AMAT260116C00110000 | 2024-05-24 2:56PM EDT | 110.00 | 120.85 | 140.50 | 144.50 | 0.00 | - | 6 | 813 | 59.27% |
| AMAT260116C00115000 | 2024-06-14 11:22AM EDT | 115.00 | 129.78 | 136.55 | 141.50 | 0.00 | - | 1 | 21 | 59.81% |
| AMAT260116C00120000 | 2024-06-11 11:26AM EDT | 120.00 | 118.45 | 132.50 | 136.00 | 0.00 | - | 7 | 19 | 57.53% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 125.00 | 111.78 | 127.75 | 132.45 | 0.00 | - | 1 | 561 | 56.52% |
| AMAT260116C00130000 | 2024-05-30 3:35PM EDT | 130.00 | 100.61 | 124.65 | 127.40 | 0.00 | - | 1 | 83 | 55.60% |
| AMAT260116C00135000 | 2024-06-17 12:16PM EDT | 135.00 | 116.85 | 119.65 | 123.40 | 0.00 | - | 1 | 22 | 53.91% |
| AMAT260116C00140000 | 2024-06-18 9:30AM EDT | 140.00 | 116.27 | 116.00 | 119.70 | +7.22 | +6.62% | 2 | 42 | 53.57% |
| AMAT260116C00145000 | 2024-06-13 12:00PM EDT | 145.00 | 105.75 | 112.40 | 116.45 | 0.00 | - | 1 | 119 | 53.52% |
| AMAT260116C00150000 | 2024-06-12 1:49PM EDT | 150.00 | 102.60 | 107.95 | 111.70 | 0.00 | - | 13 | 162 | 51.64% |
| AMAT260116C00155000 | 2024-06-05 1:38PM EDT | 155.00 | 86.45 | 104.55 | 107.15 | 0.00 | - | 1 | 59 | 50.67% |
| AMAT260116C00160000 | 2024-06-13 3:42PM EDT | 160.00 | 95.65 | 100.80 | 104.50 | 0.00 | - | 1 | 407 | 50.69% |
| AMAT260116C00165000 | 2024-06-13 9:42AM EDT | 165.00 | 90.98 | 97.25 | 100.00 | 0.00 | - | 1 | 116 | 51.29% |
| AMAT260116C00170000 | 2024-06-03 12:54PM EDT | 170.00 | 65.88 | 93.70 | 97.30 | 0.00 | - | 4 | 488 | 51.66% |
| AMAT260116C00175000 | 2024-06-17 10:06AM EDT | 175.00 | 85.33 | 89.80 | 92.70 | 0.00 | - | 1 | 261 | 49.70% |
| AMAT260116C00180000 | 2024-06-17 2:47PM EDT | 180.00 | 86.02 | 85.75 | 89.10 | 0.00 | - | 4 | 99 | 48.90% |
| AMAT260116C00185000 | 2024-06-17 2:08PM EDT | 185.00 | 83.33 | 82.80 | 86.40 | 0.00 | - | 4 | 2,143 | 49.04% |
| AMAT260116C00190000 | 2024-06-17 2:53PM EDT | 190.00 | 79.97 | 80.05 | 82.15 | 0.00 | - | 1 | 52 | 47.44% |
| AMAT260116C00195000 | 2024-06-11 3:47PM EDT | 195.00 | 65.88 | 76.75 | 78.85 | 0.00 | - | 1 | 91 | 46.82% |
| AMAT260116C00200000 | 2024-06-14 3:35PM EDT | 200.00 | 69.12 | 73.85 | 77.40 | 0.00 | - | 3 | 343 | 47.99% |
| AMAT260116C00210000 | 2024-06-13 9:30AM EDT | 210.00 | 58.31 | 67.55 | 69.95 | 0.00 | - | 1 | 185 | 45.62% |
| AMAT260116C00220000 | 2024-06-17 3:02PM EDT | 220.00 | 61.80 | 62.15 | 64.65 | 0.00 | - | 2 | 206 | 45.10% |
| AMAT260116C00230000 | 2024-06-18 9:36AM EDT | 230.00 | 58.25 | 56.80 | 59.10 | +1.25 | +2.19% | 1 | 74 | 44.12% |
| AMAT260116C00240000 | 2024-06-17 3:02PM EDT | 240.00 | 51.97 | 52.55 | 54.50 | 0.00 | - | 35 | 189 | 43.75% |
| AMAT260116C00250000 | 2024-06-18 9:37AM EDT | 250.00 | 49.10 | 47.90 | 49.25 | +1.19 | +2.55% | 2 | 732 | 42.61% |
| AMAT260116C00260000 | 2024-06-17 12:46PM EDT | 260.00 | 41.65 | 42.70 | 45.70 | 0.00 | - | 10 | 176 | 42.68% |
| AMAT260116C00270000 | 2024-06-14 12:53PM EDT | 270.00 | 36.26 | 39.90 | 41.95 | 0.00 | - | 3 | 127 | 42.36% |
| AMAT260116C00280000 | 2024-06-17 2:29PM EDT | 280.00 | 36.10 | 36.60 | 37.80 | 0.00 | - | 10 | 183 | 41.52% |
| AMAT260116C00290000 | 2024-06-17 12:24PM EDT | 290.00 | 31.00 | 32.75 | 34.80 | 0.00 | - | 2 | 41 | 41.42% |
| AMAT260116C00300000 | 2024-06-17 1:39PM EDT | 300.00 | 30.00 | 28.65 | 33.40 | 0.00 | - | 65 | 378 | 42.46% |
| AMAT260116C00310000 | 2024-06-17 2:32PM EDT | 310.00 | 27.38 | 27.45 | 29.45 | 0.00 | - | 32 | 336 | 41.23% |
| AMAT260116C00320000 | 2024-06-17 12:54PM EDT | 320.00 | 23.81 | 24.45 | 26.30 | 0.00 | - | 1 | 2 | 40.47% |
| AMAT260116C00330000 | 2024-06-17 10:17AM EDT | 330.00 | 20.55 | 21.95 | 24.40 | 0.00 | - | 1 | 20 | 40.62% |
| AMAT260116C00340000 | 2024-06-17 1:41PM EDT | 340.00 | 20.60 | 21.10 | 23.25 | 0.00 | - | 60 | 58 | 41.28% |
| AMAT260116C00350000 | 2024-06-17 2:32PM EDT | 350.00 | 18.98 | 18.40 | 21.80 | 0.00 | - | 3 | 5 | 41.57% |
Putsfor16 January 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 | 0.30 | 2.06 | 0.00 | - | 30 | 66 | 54.66% |
| AMAT260116P00075000 | 2024-06-17 3:54PM EDT | 75.00 | 0.85 | 0.00 | 1.73 | 0.00 | - | 3 | 42 | 55.73% |
| AMAT260116P00080000 | 2024-06-17 9:30AM EDT | 80.00 | 0.90 | 0.04 | 1.89 | 0.00 | - | 2 | 27 | 53.83% |
| AMAT260116P00085000 | 2024-06-17 2:06PM EDT | 85.00 | 1.15 | 0.90 | 1.80 | 0.00 | - | 1 | 46 | 50.62% |
| AMAT260116P00090000 | 2024-06-17 2:04PM EDT | 90.00 | 1.20 | 0.00 | 0.00 | -0.09 | -6.52% | 2 | 39 | 12.50% |
| AMAT260116P00095000 | 2024-06-12 2:37PM EDT | 95.00 | 1.44 | 1.20 | 2.10 | 0.00 | - | 5 | 71 | 47.24% |
| AMAT260116P00100000 | 2024-06-13 1:58PM EDT | 100.00 | 1.80 | 1.50 | 2.00 | 0.00 | - | 1 | 60 | 44.46% |
| AMAT260116P00105000 | 2024-06-12 10:00AM EDT | 105.00 | 2.00 | 1.50 | 3.10 | 0.00 | - | 1 | 825 | 46.72% |
| AMAT260116P00110000 | 2024-06-13 10:38AM EDT | 110.00 | 2.20 | 1.02 | 3.10 | 0.00 | - | 1 | 473 | 44.46% |
| AMAT260116P00115000 | 2024-06-07 11:36AM EDT | 115.00 | 3.20 | 1.24 | 3.90 | 0.00 | - | 1 | 53 | 44.84% |
| AMAT260116P00120000 | 2024-06-17 2:50PM EDT | 120.00 | 2.95 | 1.52 | 3.70 | 0.00 | - | 4 | 62 | 42.10% |
| AMAT260116P00125000 | 2024-06-12 3:50PM EDT | 125.00 | 3.25 | 2.66 | 3.70 | 0.00 | - | 4 | 99 | 40.05% |
| AMAT260116P00130000 | 2024-06-13 10:54AM EDT | 130.00 | 4.00 | 2.79 | 4.05 | 0.00 | - | 1 | 104 | 39.02% |
| AMAT260116P00135000 | 2024-06-07 2:06PM EDT | 135.00 | 5.46 | 4.00 | 4.45 | 0.00 | - | 4 | 75 | 38.08% |
| AMAT260116P00140000 | 2024-06-12 10:38AM EDT | 140.00 | 5.00 | 4.55 | 6.35 | 0.00 | - | 3 | 290 | 40.29% |
| AMAT260116P00145000 | 2024-06-14 1:54PM EDT | 145.00 | 5.77 | 3.80 | 5.80 | 0.00 | - | 1 | 199 | 37.20% |
| AMAT260116P00150000 | 2024-06-14 1:54PM EDT | 150.00 | 6.52 | 4.70 | 6.80 | 0.00 | - | 1 | 1,518 | 37.20% |
| AMAT260116P00155000 | 2024-06-12 12:15PM EDT | 155.00 | 7.35 | 5.95 | 7.50 | 0.00 | - | 3 | 259 | 36.52% |
| AMAT260116P00160000 | 2024-06-13 1:28PM EDT | 160.00 | 8.30 | 6.85 | 8.45 | 0.00 | - | 1 | 291 | 36.16% |
| AMAT260116P00165000 | 2024-06-13 2:31PM EDT | 165.00 | 9.25 | 8.20 | 9.30 | 0.00 | - | 2 | 88 | 35.55% |
| AMAT260116P00170000 | 2024-06-11 12:43PM EDT | 170.00 | 11.55 | 9.10 | 11.85 | 0.00 | - | 61 | 213 | 37.20% |
| AMAT260116P00175000 | 2024-06-11 11:13AM EDT | 175.00 | 12.70 | 10.40 | 12.40 | 0.00 | - | 8 | 266 | 35.94% |
| AMAT260116P00180000 | 2024-06-17 3:50PM EDT | 180.00 | 12.70 | 11.70 | 12.45 | 0.00 | - | 2 | 298 | 34.05% |
| AMAT260116P00185000 | 2024-05-30 10:39AM EDT | 185.00 | 18.15 | 12.65 | 13.90 | 0.00 | - | 8 | 90 | 33.86% |
| AMAT260116P00190000 | 2024-05-23 9:52AM EDT | 190.00 | 19.00 | 13.50 | 15.80 | 0.00 | - | 44 | 102 | 34.07% |
| AMAT260116P00195000 | 2024-06-06 11:41AM EDT | 195.00 | 20.80 | 15.35 | 16.75 | 0.00 | - | 4 | 38 | 33.12% |
| AMAT260116P00200000 | 2024-06-14 11:59AM EDT | 200.00 | 19.26 | 16.90 | 18.55 | 0.00 | - | 1 | 163 | 33.00% |
| AMAT260116P00210000 | 2024-06-13 9:30AM EDT | 210.00 | 23.37 | 19.15 | 21.65 | 0.00 | - | 1 | 153 | 31.98% |
| AMAT260116P00220000 | 2024-06-14 3:17PM EDT | 220.00 | 26.69 | 23.35 | 25.80 | 0.00 | - | 3 | 53 | 31.62% |
| AMAT260116P00230000 | 2024-06-14 9:48AM EDT | 230.00 | 31.80 | 28.40 | 30.65 | 0.00 | - | 1 | 145 | 31.51% |
| AMAT260116P00240000 | 2024-06-17 2:55PM EDT | 240.00 | 34.36 | 32.90 | 35.05 | 0.00 | - | 4 | 38 | 30.66% |
| AMAT260116P00250000 | 2024-06-14 11:31AM EDT | 250.00 | 42.25 | 36.85 | 39.85 | 0.00 | - | 18 | 119 | 29.83% |
| AMAT260116P00260000 | 2024-06-14 11:25AM EDT | 260.00 | 48.15 | 43.00 | 46.10 | 0.00 | - | 32 | 54 | 29.87% |
| AMAT260116P00270000 | 2024-06-14 2:24PM EDT | 270.00 | 53.15 | 49.55 | 52.90 | 0.00 | - | - | 7 | 30.05% |
| AMAT260116P00300000 | 2024-06-07 9:45AM EDT | 300.00 | 82.25 | 68.70 | 72.10 | 0.00 | - | 1 | 2 | 27.82% |
| AMAT260116P00310000 | 2024-05-29 9:46AM EDT | 310.00 | 95.00 | 75.95 | 78.75 | 0.00 | - | 1 | 0 | 26.64% |
© 2024 Yahoo. All rights reserved.