Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 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 | 52.92% |
| AMAT261218C00115000 | 2024-05-24 9:30AM EDT | 115.00 | 120.28 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 51.99% |
| AMAT261218C00120000 | 2024-06-14 11:22AM EDT | 120.00 | 130.78 | 128.10 | 132.50 | 0.00 | - | - | 1 | 51.48% |
| AMAT261218C00130000 | 2024-06-18 10:01AM EDT | 130.00 | 129.64 | 120.80 | 125.00 | 0.00 | - | 5 | 17 | 50.25% |
| AMAT261218C00135000 | 2024-06-20 12:40PM EDT | 135.00 | 124.18 | 117.65 | 122.00 | 0.00 | - | 13 | 14 | 50.33% |
| AMAT261218C00150000 | 2024-06-20 9:44AM EDT | 150.00 | 118.50 | 107.45 | 111.00 | 0.00 | - | 1 | 15 | 50.40% |
| AMAT261218C00160000 | 2024-05-23 9:53AM EDT | 160.00 | 92.76 | 100.60 | 105.00 | 0.00 | - | - | 2 | 49.90% |
| AMAT261218C00165000 | 2024-06-11 12:08PM EDT | 165.00 | 91.97 | 97.05 | 101.50 | 0.00 | - | 19 | 20 | 49.09% |
| AMAT261218C00170000 | 2024-06-20 3:53PM EDT | 170.00 | 102.22 | 94.00 | 98.30 | 0.00 | - | 1 | 2 | 48.53% |
| AMAT261218C00175000 | 2024-06-18 10:11AM EDT | 175.00 | 101.40 | 91.10 | 95.40 | 0.00 | - | 3 | 0 | 48.21% |
| AMAT261218C00180000 | 2024-06-20 10:12AM EDT | 180.00 | 97.00 | 88.30 | 92.20 | 0.00 | - | 2 | 12 | 47.57% |
| AMAT261218C00185000 | 2024-06-14 9:30AM EDT | 185.00 | 85.70 | 85.60 | 89.40 | 0.00 | - | 1 | 12 | 47.25% |
| AMAT261218C00190000 | 2024-06-14 9:30AM EDT | 190.00 | 82.80 | 82.85 | 86.90 | 0.00 | - | 1 | 11 | 47.13% |
| AMAT261218C00195000 | 2024-06-18 12:43PM EDT | 195.00 | 92.99 | 79.50 | 83.95 | 0.00 | - | 1 | 7 | 46.60% |
| AMAT261218C00200000 | 2024-06-20 12:23PM EDT | 200.00 | 84.66 | 77.65 | 81.00 | 0.00 | - | 1 | 24 | 46.03% |
| AMAT261218C00210000 | 2024-06-10 3:22PM EDT | 210.00 | 69.55 | 72.40 | 76.45 | 0.00 | - | 4 | 5 | 45.85% |
| AMAT261218C00220000 | 2024-06-18 10:47AM EDT | 220.00 | 78.24 | 67.30 | 70.85 | 0.00 | - | 1 | 57 | 44.70% |
| AMAT261218C00230000 | 2024-06-21 10:54AM EDT | 230.00 | 65.06 | 63.50 | 66.25 | -1.01 | -1.53% | 1 | 48 | 44.17% |
| AMAT261218C00240000 | 2024-06-21 11:16AM EDT | 240.00 | 61.23 | 58.85 | 62.00 | -2.87 | -4.48% | 11 | 257 | 43.74% |
| AMAT261218C00250000 | 2024-06-21 3:49PM EDT | 250.00 | 56.85 | 56.60 | 58.15 | -7.15 | -11.17% | 13 | 29 | 43.45% |
| AMAT261218C00260000 | 2024-06-21 3:49PM EDT | 260.00 | 53.20 | 53.00 | 54.20 | -4.35 | -7.56% | 13 | 78 | 42.96% |
| AMAT261218C00270000 | 2024-06-20 2:03PM EDT | 270.00 | 53.80 | 48.45 | 51.65 | 0.00 | - | 3 | 40 | 43.29% |
| AMAT261218C00280000 | 2024-06-18 3:57PM EDT | 280.00 | 54.02 | 46.05 | 47.50 | 0.00 | - | 3 | 26 | 42.41% |
| AMAT261218C00290000 | 2024-06-21 10:55AM EDT | 290.00 | 43.34 | 41.55 | 44.75 | -3.37 | -7.21% | 5 | 7 | 42.36% |
| AMAT261218C00300000 | 2024-06-20 1:39PM EDT | 300.00 | 42.50 | 40.15 | 41.70 | 0.00 | - | 3 | 10 | 41.99% |
| AMAT261218C00310000 | 2024-06-18 9:30AM EDT | 310.00 | 41.15 | 35.60 | 39.80 | 0.00 | - | 1 | 601 | 42.30% |
| AMAT261218C00320000 | 2024-06-20 9:30AM EDT | 320.00 | 41.93 | 34.90 | 36.25 | 0.00 | - | 2 | 627 | 41.39% |
| AMAT261218C00330000 | 2024-06-21 10:54AM EDT | 330.00 | 33.06 | 31.20 | 34.65 | -0.34 | -1.02% | 1 | 30 | 41.70% |
| AMAT261218C00340000 | 2024-06-17 1:26PM EDT | 340.00 | 32.90 | 29.10 | 32.70 | 0.00 | - | 15 | 17 | 41.69% |
| AMAT261218C00350000 | 2024-06-18 1:39PM EDT | 350.00 | 34.80 | 28.40 | 31.05 | 0.00 | - | 3 | 4 | 41.81% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT261218P00110000 | 2024-06-20 9:30AM EDT | 110.00 | 4.05 | 2.03 | 5.10 | 0.00 | - | 1 | 9 | 39.20% |
| AMAT261218P00115000 | 2024-06-13 1:29PM EDT | 115.00 | 4.90 | 2.51 | 7.40 | 0.00 | - | 1 | 2 | 41.79% |
| AMAT261218P00120000 | 2024-05-22 2:26PM EDT | 120.00 | 7.20 | 3.15 | 6.40 | 0.00 | - | - | 1 | 37.96% |
| AMAT261218P00125000 | 2024-06-17 3:02PM EDT | 125.00 | 6.05 | 4.05 | 8.95 | 0.00 | - | 1 | 3 | 40.38% |
| AMAT261218P00135000 | 2024-05-31 10:13AM EDT | 135.00 | 9.70 | 5.50 | 10.45 | 0.00 | - | 2 | 2 | 38.71% |
| AMAT261218P00140000 | 2024-06-20 1:11PM EDT | 140.00 | 8.55 | 7.35 | 10.45 | 0.00 | - | 1 | 17 | 36.82% |
| AMAT261218P00145000 | 2024-05-28 2:48PM EDT | 145.00 | 12.48 | 8.25 | 12.45 | 0.00 | - | 1 | 1 | 37.55% |
| AMAT261218P00150000 | 2024-06-14 9:30AM EDT | 150.00 | 11.21 | 9.15 | 11.60 | 0.00 | - | 5 | 2 | 34.66% |
| AMAT261218P00160000 | 2024-06-12 10:38AM EDT | 160.00 | 12.50 | 11.70 | 15.95 | 0.00 | - | 1 | 3 | 35.99% |
| AMAT261218P00165000 | 2024-06-14 9:30AM EDT | 165.00 | 14.69 | 13.05 | 17.45 | 0.00 | - | 5 | 6 | 35.70% |
| AMAT261218P00170000 | 2024-06-20 1:02PM EDT | 170.00 | 15.70 | 15.90 | 17.75 | 0.00 | - | 11 | 43 | 34.16% |
| AMAT261218P00180000 | 2024-06-13 11:12AM EDT | 180.00 | 18.98 | 17.50 | 21.90 | 0.00 | - | 5 | 5 | 34.39% |
| AMAT261218P00185000 | 2024-06-18 1:23PM EDT | 185.00 | 19.00 | 19.15 | 23.50 | 0.00 | - | 1 | 0 | 33.95% |
| AMAT261218P00190000 | 2024-06-20 12:56PM EDT | 190.00 | 21.80 | 21.55 | 24.50 | 0.00 | - | 50 | 66 | 32.95% |
| AMAT261218P00220000 | 2024-06-14 3:38PM EDT | 220.00 | 34.14 | 35.25 | 36.95 | 0.00 | - | 1 | 1 | 31.16% |
| AMAT261218P00230000 | 2024-06-12 11:02AM EDT | 230.00 | 38.65 | 38.30 | 41.00 | 0.00 | - | - | 5 | 30.07% |
| AMAT261218P00240000 | 2024-06-14 3:38PM EDT | 240.00 | 43.64 | 44.05 | 46.70 | 0.00 | - | 3 | 8 | 29.92% |
| AMAT261218P00250000 | 2024-06-14 9:49AM EDT | 250.00 | 49.15 | 50.50 | 52.25 | 0.00 | - | 1 | 4 | 29.44% |
| AMAT261218P00300000 | 2024-06-18 12:37PM EDT | 300.00 | 76.00 | 80.50 | 84.15 | 0.00 | - | 20 | 12 | 26.81% |
© 2024 Yahoo. All rights reserved.