Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:09AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00140000 | 2024-05-17 1:57PM EDT | 140.00 | 72.20 | 77.70 | 79.95 | 0.00 | - | 1 | 11 | 243.56% |
| AMAT240524C00150000 | 2024-05-07 11:10AM EDT | 150.00 | 58.97 | 67.35 | 69.85 | 0.00 | - | - | 1 | 205.27% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 160.00 | 39.40 | 57.75 | 59.75 | 0.00 | - | 1 | 2 | 169.43% |
| AMAT240524C00165000 | 2024-05-20 3:26PM EDT | 165.00 | 55.42 | 52.30 | 55.35 | 0.00 | - | 30 | 26 | 182.91% |
| AMAT240524C00170000 | 2024-05-20 3:45PM EDT | 170.00 | 50.15 | 47.55 | 49.70 | 0.00 | - | 5 | 15 | 138.77% |
| AMAT240524C00175000 | 2024-05-13 9:30AM EDT | 175.00 | 33.47 | 43.15 | 44.85 | 0.00 | - | 1 | 8 | 132.91% |
| AMAT240524C00180000 | 2024-05-15 1:20PM EDT | 180.00 | 35.85 | 37.45 | 39.85 | 0.00 | - | 2 | 6 | 119.24% |
| AMAT240524C00182500 | 2024-05-20 3:21PM EDT | 182.50 | 37.40 | 34.70 | 37.20 | 0.00 | - | 5 | 5 | 105.86% |
| AMAT240524C00185000 | 2024-05-20 3:24PM EDT | 185.00 | 35.11 | 32.50 | 34.65 | 0.00 | - | 4 | 15 | 97.17% |
| AMAT240524C00187500 | 2024-05-21 10:47AM EDT | 187.50 | 31.37 | 30.35 | 33.55 | +6.65 | +26.90% | 1 | 13 | 79.88% |
| AMAT240524C00190000 | 2024-05-21 10:24AM EDT | 190.00 | 27.80 | 28.75 | 30.35 | -2.50 | -8.25% | 2 | 19 | 79.88% |
| AMAT240524C00192500 | 2024-05-17 12:32PM EDT | 192.50 | 21.09 | 24.75 | 27.25 | 0.00 | - | 4 | 5 | 82.13% |
| AMAT240524C00195000 | 2024-05-21 10:00AM EDT | 195.00 | 21.89 | 24.05 | 24.75 | +4.84 | +28.39% | 1 | 35 | 59.67% |
| AMAT240524C00197500 | 2024-05-20 10:22AM EDT | 197.50 | 20.05 | 21.15 | 22.45 | 0.00 | - | 1 | 8 | 75.15% |
| AMAT240524C00200000 | 2024-05-21 9:30AM EDT | 200.00 | 17.14 | 18.50 | 20.05 | -2.56 | -12.99% | 1 | 157 | 70.80% |
| AMAT240524C00202500 | 2024-05-20 3:56PM EDT | 202.50 | 17.49 | 16.65 | 17.40 | 0.00 | - | 7 | 25 | 60.11% |
| AMAT240524C00205000 | 2024-05-21 10:29AM EDT | 205.00 | 13.42 | 13.70 | 14.80 | -1.58 | -10.53% | 6 | 110 | 50.73% |
| AMAT240524C00207500 | 2024-05-21 9:45AM EDT | 207.50 | 10.05 | 11.80 | 12.40 | -2.70 | -21.18% | 3 | 85 | 46.14% |
| AMAT240524C00210000 | 2024-05-21 10:42AM EDT | 210.00 | 9.60 | 9.50 | 10.20 | -0.70 | -6.80% | 48 | 489 | 44.39% |
| AMAT240524C00212500 | 2024-05-21 10:14AM EDT | 212.50 | 6.10 | 7.45 | 7.85 | -2.05 | -25.15% | 35 | 294 | 38.67% |
| AMAT240524C00215000 | 2024-05-21 10:37AM EDT | 215.00 | 5.65 | 5.70 | 5.90 | -0.76 | -11.86% | 69 | 1,042 | 37.04% |
| AMAT240524C00217500 | 2024-05-21 10:50AM EDT | 217.50 | 4.32 | 4.20 | 4.40 | -0.33 | -7.10% | 294 | 555 | 37.89% |
| AMAT240524C00220000 | 2024-05-21 10:50AM EDT | 220.00 | 3.07 | 2.97 | 3.10 | -0.43 | -12.29% | 167 | 1,423 | 37.76% |
| AMAT240524C00222500 | 2024-05-21 10:53AM EDT | 222.50 | 2.09 | 2.01 | 2.09 | -0.40 | -16.88% | 147 | 571 | 37.70% |
| AMAT240524C00225000 | 2024-05-21 10:42AM EDT | 225.00 | 1.33 | 1.32 | 1.38 | -0.27 | -16.87% | 668 | 833 | 38.14% |
| AMAT240524C00227500 | 2024-05-21 10:52AM EDT | 227.50 | 0.87 | 0.84 | 0.89 | -0.18 | -17.14% | 117 | 3,294 | 38.72% |
| AMAT240524C00230000 | 2024-05-21 10:41AM EDT | 230.00 | 0.52 | 0.52 | 0.56 | -0.16 | -23.53% | 128 | 788 | 39.36% |
| AMAT240524C00232500 | 2024-05-21 10:41AM EDT | 232.50 | 0.30 | 0.32 | 0.35 | -0.11 | -26.83% | 31 | 461 | 40.14% |
| AMAT240524C00235000 | 2024-05-21 10:41AM EDT | 235.00 | 0.19 | 0.19 | 0.22 | -0.03 | -13.64% | 34 | 402 | 41.11% |
| AMAT240524C00237500 | 2024-05-21 10:27AM EDT | 237.50 | 0.10 | 0.12 | 0.15 | -0.05 | -33.33% | 81 | 200 | 42.68% |
| AMAT240524C00240000 | 2024-05-21 9:59AM EDT | 240.00 | 0.06 | 0.08 | 0.10 | -0.02 | -25.00% | 15 | 234 | 44.14% |
| AMAT240524C00245000 | 2024-05-21 10:54AM EDT | 245.00 | 0.03 | 0.03 | 0.06 | 0.00 | - | 2 | 350 | 48.44% |
| AMAT240524C00250000 | 2024-05-20 3:33PM EDT | 250.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 4 | 242 | 55.47% |
| AMAT240524C00255000 | 2024-05-21 9:39AM EDT | 255.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 53 | 57.03% |
| AMAT240524C00260000 | 2024-05-20 9:42AM EDT | 260.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 4 | 39 | 75.59% |
| AMAT240524C00265000 | 2024-05-21 9:38AM EDT | 265.00 | 0.02 | 0.02 | 0.13 | 0.00 | - | 12 | 145 | 78.91% |
| AMAT240524C00270000 | 2024-05-16 2:18PM EDT | 270.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 45 | 48 | 75.39% |
| AMAT240524C00275000 | 2024-05-20 11:14AM EDT | 275.00 | 0.01 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 129.20% |
| AMAT240524C00280000 | 2024-04-16 10:15AM EDT | 280.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | - | 1 | 124.32% |
| AMAT240524C00285000 | 2024-05-21 10:31AM EDT | 285.00 | 0.01 | 0.01 | 0.47 | 0.00 | - | 12 | 59 | 122.46% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00110000 | 2024-05-14 11:35AM EDT | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 247 | 797 | 235.94% |
| AMAT240524P00120000 | 2024-05-15 3:29PM EDT | 120.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 867 | 867 | 229.30% |
| AMAT240524P00125000 | 2024-05-16 11:51AM EDT | 125.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | - | 374 | 229.69% |
| AMAT240524P00130000 | 2024-05-16 9:30AM EDT | 130.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 1 | 0 | 300.98% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 135.00 | 0.16 | 0.00 | 1.57 | 0.00 | - | 14 | 24 | 266.02% |
| AMAT240524P00140000 | 2024-05-16 12:58PM EDT | 140.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 260 | 643 | 167.19% |
| AMAT240524P00145000 | 2024-05-20 10:27AM EDT | 145.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 13 | 184.77% |
| AMAT240524P00150000 | 2024-05-08 12:00PM EDT | 150.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 7 | 7 | 203.52% |
| AMAT240524P00155000 | 2024-05-15 3:54PM EDT | 155.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 7 | 21 | 188.48% |
| AMAT240524P00160000 | 2024-05-17 11:29AM EDT | 160.00 | 0.20 | 0.00 | 1.88 | 0.00 | - | 1 | 56 | 191.99% |
| AMAT240524P00165000 | 2024-05-20 3:09PM EDT | 165.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 212 | 110.55% |
| AMAT240524P00170000 | 2024-05-20 2:40PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 128 | 78.13% |
| AMAT240524P00175000 | 2024-05-20 2:18PM EDT | 175.00 | 0.02 | 0.00 | 0.29 | 0.00 | - | 37 | 317 | 103.52% |
| AMAT240524P00180000 | 2024-05-21 10:44AM EDT | 180.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 325 | 77.34% |
| AMAT240524P00182500 | 2024-05-20 2:31PM EDT | 182.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 49 | 64.84% |
| AMAT240524P00185000 | 2024-05-21 10:02AM EDT | 185.00 | 0.02 | 0.01 | 0.10 | +0.01 | +100.00% | 1 | 227 | 70.70% |
| AMAT240524P00187500 | 2024-05-20 2:16PM EDT | 187.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 56 | 98 | 56.25% |
| AMAT240524P00190000 | 2024-05-21 9:56AM EDT | 190.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 461 | 55.08% |
| AMAT240524P00192500 | 2024-05-20 3:03PM EDT | 192.50 | 0.03 | 0.02 | 0.14 | 0.00 | - | 28 | 257 | 58.98% |
| AMAT240524P00195000 | 2024-05-21 10:44AM EDT | 195.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 17 | 554 | 50.39% |
| AMAT240524P00197500 | 2024-05-21 10:00AM EDT | 197.50 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 15 | 2,493 | 47.85% |
| AMAT240524P00200000 | 2024-05-21 10:05AM EDT | 200.00 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 69 | 2,546 | 45.31% |
| AMAT240524P00202500 | 2024-05-21 10:41AM EDT | 202.50 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 127 | 894 | 42.58% |
| AMAT240524P00205000 | 2024-05-21 10:37AM EDT | 205.00 | 0.21 | 0.19 | 0.22 | +0.04 | +23.53% | 106 | 397 | 40.63% |
| AMAT240524P00207500 | 2024-05-21 10:32AM EDT | 207.50 | 0.41 | 0.32 | 0.37 | +0.10 | +32.26% | 120 | 692 | 39.36% |
| AMAT240524P00210000 | 2024-05-21 10:44AM EDT | 210.00 | 0.64 | 0.57 | 0.62 | +0.11 | +20.75% | 620 | 1,124 | 38.28% |
| AMAT240524P00212500 | 2024-05-21 10:37AM EDT | 212.50 | 1.13 | 1.00 | 1.06 | +0.22 | +24.18% | 194 | 480 | 38.04% |
| AMAT240524P00215000 | 2024-05-21 10:50AM EDT | 215.00 | 1.72 | 1.67 | 1.73 | +0.10 | +6.17% | 188 | 756 | 37.99% |
| AMAT240524P00217500 | 2024-05-21 10:46AM EDT | 217.50 | 2.80 | 2.62 | 2.68 | +0.32 | +12.90% | 144 | 738 | 38.21% |
| AMAT240524P00220000 | 2024-05-21 10:39AM EDT | 220.00 | 4.25 | 3.80 | 3.90 | +0.75 | +21.43% | 104 | 281 | 38.28% |
| AMAT240524P00222500 | 2024-05-21 10:33AM EDT | 222.50 | 5.85 | 5.35 | 5.65 | +0.82 | +16.30% | 41 | 155 | 41.26% |
| AMAT240524P00225000 | 2024-05-21 9:52AM EDT | 225.00 | 8.82 | 7.10 | 7.40 | +2.17 | +32.63% | 26 | 44 | 41.63% |
| AMAT240524P00227500 | 2024-05-17 9:57AM EDT | 227.50 | 15.60 | 8.85 | 9.45 | 0.00 | - | 3 | 3 | 43.51% |
| AMAT240524P00230000 | 2024-05-21 9:36AM EDT | 230.00 | 12.80 | 11.25 | 11.70 | +2.00 | +18.52% | 2 | 21 | 46.63% |
| AMAT240524P00232500 | 2024-05-20 12:17PM EDT | 232.50 | 12.92 | 13.55 | 15.10 | 0.00 | - | 1 | 2 | 55.52% |
| AMAT240524P00235000 | 2024-05-16 3:39PM EDT | 235.00 | 21.01 | 15.85 | 16.50 | 0.00 | - | 1 | 2 | 55.47% |
| AMAT240524P00250000 | 2024-05-16 12:30PM EDT | 250.00 | 34.04 | 30.55 | 33.05 | 0.00 | - | - | 2 | 95.80% |
| AMAT240524P00255000 | 2024-05-16 12:30PM EDT | 255.00 | 38.89 | 35.60 | 38.10 | 0.00 | - | - | 2 | 107.32% |
© 2024 Yahoo. All rights reserved.