Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00070000 | 2024-04-04 2:42PM EDT | 70.00 | 135.15 | 119.00 | 120.50 | 0.00 | - | 15 | 17 | 1,022.66% |
| AMAT240419C00085000 | 2024-02-27 3:46PM EDT | 85.00 | 119.75 | 119.50 | 123.45 | 0.00 | - | 8 | 14 | 2,061.62% |
| AMAT240419C00090000 | 2024-01-26 11:19AM EDT | 90.00 | 78.83 | 107.30 | 109.35 | 0.00 | - | 2 | 2 | 1,475.20% |
| AMAT240419C00095000 | 2024-01-19 11:11AM EDT | 95.00 | 70.60 | 104.40 | 105.90 | 0.00 | - | 3 | 16 | 1,495.70% |
| AMAT240419C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 111.35 | 88.30 | 91.50 | 0.00 | - | 1 | 5 | 527.34% |
| AMAT240419C00105000 | 2024-04-16 1:54PM EDT | 105.00 | 103.60 | 82.95 | 85.65 | 0.00 | - | 2 | 12 | 663.87% |
| AMAT240419C00110000 | 2024-04-19 1:32PM EDT | 110.00 | 81.05 | 78.00 | 81.20 | -23.15 | -22.22% | 12 | 38 | 684.96% |
| AMAT240419C00115000 | 2024-03-12 9:47AM EDT | 115.00 | 86.00 | 93.55 | 95.80 | 0.00 | - | 2 | 8 | 1,597.07% |
| AMAT240419C00120000 | 2024-03-11 10:37AM EDT | 120.00 | 80.95 | 89.80 | 90.85 | 0.00 | - | 1 | 54 | 1,534.86% |
| AMAT240419C00125000 | 2024-04-18 3:54PM EDT | 125.00 | 68.92 | 63.75 | 66.70 | 0.00 | - | 4 | 51 | 434.57% |
| AMAT240419C00130000 | 2024-04-15 1:07PM EDT | 130.00 | 79.71 | 59.10 | 60.05 | 0.00 | - | 2 | 28 | 367.58% |
| AMAT240419C00135000 | 2024-04-19 1:41PM EDT | 135.00 | 55.71 | 53.40 | 55.50 | -11.19 | -16.73% | 1 | 68 | 400.20% |
| AMAT240419C00140000 | 2024-04-19 3:27PM EDT | 140.00 | 49.42 | 49.20 | 50.40 | -10.70 | -17.80% | 4 | 222 | 225.00% |
| AMAT240419C00145000 | 2024-04-19 2:38PM EDT | 145.00 | 44.11 | 43.90 | 45.40 | -6.54 | -12.91% | 10 | 242 | 319.53% |
| AMAT240419C00150000 | 2024-04-19 3:44PM EDT | 150.00 | 39.20 | 38.85 | 40.70 | -7.35 | -15.79% | 5 | 373 | 150.00% |
| AMAT240419C00155000 | 2024-04-19 2:48PM EDT | 155.00 | 33.60 | 33.75 | 36.60 | -8.80 | -20.75% | 5 | 312 | 231.25% |
| AMAT240419C00160000 | 2024-04-19 2:52PM EDT | 160.00 | 28.85 | 28.80 | 30.00 | -5.11 | -15.05% | 10 | 1,265 | 180.27% |
| AMAT240419C00165000 | 2024-04-19 2:55PM EDT | 165.00 | 24.15 | 22.85 | 26.55 | -8.74 | -26.57% | 126 | 1,774 | 254.39% |
| AMAT240419C00170000 | 2024-04-19 1:58PM EDT | 170.00 | 21.06 | 18.35 | 20.50 | -3.12 | -12.90% | 32 | 708 | 164.06% |
| AMAT240419C00175000 | 2024-04-19 1:44PM EDT | 175.00 | 13.65 | 14.30 | 15.30 | -5.49 | -28.68% | 20 | 705 | 69.53% |
| AMAT240419C00180000 | 2024-04-19 3:14PM EDT | 180.00 | 9.57 | 7.65 | 11.05 | -4.58 | -32.37% | 70 | 603 | 119.43% |
| AMAT240419C00182500 | 2024-04-19 12:02PM EDT | 182.50 | 5.95 | 7.15 | 8.25 | -19.46 | -76.58% | 44 | 50 | 66.70% |
| AMAT240419C00185000 | 2024-04-19 3:38PM EDT | 185.00 | 4.47 | 4.35 | 4.75 | -4.63 | -50.88% | 68 | 1,782 | 0.00% |
| AMAT240419C00187500 | 2024-04-19 3:53PM EDT | 187.50 | 2.20 | 1.30 | 2.67 | -20.85 | -90.46% | 23 | 36 | 30.76% |
| AMAT240419C00190000 | 2024-04-19 3:50PM EDT | 190.00 | 0.05 | 0.02 | 0.09 | -4.20 | -98.82% | 782 | 1,869 | 4.59% |
| AMAT240419C00192500 | 2024-04-19 3:26PM EDT | 192.50 | 0.02 | 0.00 | 0.01 | -2.58 | -99.23% | 309 | 150 | 13.28% |
| AMAT240419C00195000 | 2024-04-19 3:31PM EDT | 195.00 | 0.02 | 0.00 | 0.03 | -1.32 | -98.51% | 771 | 1,055 | 27.34% |
| AMAT240419C00197500 | 2024-04-19 2:41PM EDT | 197.50 | 0.02 | 0.01 | 0.03 | -0.62 | -96.88% | 140 | 472 | 37.50% |
| AMAT240419C00200000 | 2024-04-19 3:46PM EDT | 200.00 | 0.02 | 0.00 | 0.02 | -0.16 | -88.89% | 264 | 3,415 | 44.53% |
| AMAT240419C00202500 | 2024-04-19 2:34PM EDT | 202.50 | 0.02 | 0.00 | 0.03 | -0.10 | -90.91% | 123 | 756 | 51.56% |
| AMAT240419C00205000 | 2024-04-19 3:45PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | -0.01 | -50.00% | 71 | 1,684 | 57.81% |
| AMAT240419C00207500 | 2024-04-19 11:34AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 699 | 60.94% |
| AMAT240419C00210000 | 2024-04-19 3:36PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 3,852 | 68.75% |
| AMAT240419C00212500 | 2024-04-19 12:46PM EDT | 212.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 1,276 | 81.25% |
| AMAT240419C00215000 | 2024-04-19 1:22PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 2,356 | 81.25% |
| AMAT240419C00217500 | 2024-04-19 3:34PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 44 | 1,170 | 90.63% |
| AMAT240419C00220000 | 2024-04-19 1:49PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 4,548 | 96.88% |
| AMAT240419C00222500 | 2024-04-19 3:50PM EDT | 222.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 9 | 1,015 | 109.38% |
| AMAT240419C00225000 | 2024-04-19 3:31PM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 1,765 | 115.63% |
| AMAT240419C00227500 | 2024-04-19 3:12PM EDT | 227.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 26 | 411 | 128.13% |
| AMAT240419C00230000 | 2024-04-19 3:31PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 5,167 | 121.88% |
| AMAT240419C00232500 | 2024-04-19 1:58PM EDT | 232.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 192 | 128.13% |
| AMAT240419C00235000 | 2024-04-19 1:49PM EDT | 235.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 13 | 460 | 143.75% |
| AMAT240419C00237500 | 2024-04-15 11:54AM EDT | 237.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 18 | 150.00% |
| AMAT240419C00240000 | 2024-04-18 9:34AM EDT | 240.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 812 | 162.50% |
| AMAT240419C00245000 | 2024-04-15 3:49PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 119 | 168.75% |
| AMAT240419C00250000 | 2024-04-19 11:07AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 1,134 | 168.75% |
| AMAT240419C00260000 | 2024-04-18 2:35PM EDT | 260.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 490 | 209.38% |
| AMAT240419C00270000 | 2024-04-18 1:21PM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 32 | 231.25% |
| AMAT240419C00280000 | 2024-04-08 10:04AM EDT | 280.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 89 | 253.13% |
| AMAT240419C00290000 | 2024-03-18 10:12AM EDT | 290.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 2 | 21 | 281.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00070000 | 2024-03-25 12:59PM EDT | 70.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 43 | 637.50% |
| AMAT240419P00075000 | 2024-02-13 11:04AM EDT | 75.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 1 | 5 | 793.75% |
| AMAT240419P00080000 | 2024-03-19 10:04AM EDT | 80.00 | 0.09 | 0.00 | 2.08 | 0.00 | - | 1 | 13 | 957.42% |
| AMAT240419P00085000 | 2024-04-19 2:30PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 53 | 518.75% |
| AMAT240419P00090000 | 2024-02-13 11:04AM EDT | 90.00 | 0.09 | 0.00 | 0.26 | 0.00 | - | 4 | 81 | 606.25% |
| AMAT240419P00095000 | 2024-04-08 11:21AM EDT | 95.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 106 | 450.00% |
| AMAT240419P00100000 | 2024-04-09 3:55PM EDT | 100.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 1 | 317 | 418.75% |
| AMAT240419P00105000 | 2024-03-19 10:30AM EDT | 105.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 5 | 86 | 689.65% |
| AMAT240419P00110000 | 2024-04-09 3:55PM EDT | 110.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 1 | 128 | 359.38% |
| AMAT240419P00115000 | 2024-03-26 2:12PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 389 | 331.25% |
| AMAT240419P00120000 | 2024-04-17 2:42PM EDT | 120.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 358 | 275.00% |
| AMAT240419P00125000 | 2024-04-18 9:46AM EDT | 125.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 714 | 268.75% |
| AMAT240419P00130000 | 2024-04-03 10:30AM EDT | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 622 | 256.25% |
| AMAT240419P00135000 | 2024-04-17 3:49PM EDT | 135.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 787 | 231.25% |
| AMAT240419P00140000 | 2024-04-18 2:40PM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 203 | 312 | 209.38% |
| AMAT240419P00145000 | 2024-04-09 12:33PM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 345 | 187.50% |
| AMAT240419P00150000 | 2024-04-18 11:15AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,691 | 150.00% |
| AMAT240419P00155000 | 2024-04-17 11:38AM EDT | 155.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 1,561 | 143.75% |
| AMAT240419P00160000 | 2024-04-18 11:15AM EDT | 160.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 1,050 | 112.50% |
| AMAT240419P00165000 | 2024-04-18 11:54AM EDT | 165.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 2,234 | 93.75% |
| AMAT240419P00170000 | 2024-04-19 10:29AM EDT | 170.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 5,534 | 83.59% |
| AMAT240419P00175000 | 2024-04-18 1:11PM EDT | 175.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 993 | 64.06% |
| AMAT240419P00177500 | 2024-04-19 10:29AM EDT | 177.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 10 | 66 | 53.91% |
| AMAT240419P00180000 | 2024-04-19 3:37PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 47 | 1,934 | 48.05% |
| AMAT240419P00182500 | 2024-04-19 3:12PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 748 | 32.03% |
| AMAT240419P00185000 | 2024-04-19 3:51PM EDT | 185.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 128 | 1,030 | 25.98% |
| AMAT240419P00187500 | 2024-04-19 3:38PM EDT | 187.50 | 0.03 | 0.02 | 0.05 | -0.11 | -78.57% | 1,778 | 3,045 | 15.82% |
| AMAT240419P00190000 | 2024-04-19 3:55PM EDT | 190.00 | 0.39 | 0.34 | 0.57 | 0.00 | - | 2,519 | 3,132 | 11.23% |
| AMAT240419P00192500 | 2024-04-19 3:51PM EDT | 192.50 | 3.20 | 2.30 | 4.05 | +2.24 | +233.33% | 1,703 | 1,391 | 61.33% |
| AMAT240419P00195000 | 2024-04-19 3:50PM EDT | 195.00 | 5.45 | 4.60 | 6.00 | +3.35 | +159.52% | 346 | 951 | 64.36% |
| AMAT240419P00197500 | 2024-04-19 3:54PM EDT | 197.50 | 7.85 | 7.30 | 9.25 | +3.79 | +93.35% | 410 | 1,511 | 72.17% |
| AMAT240419P00200000 | 2024-04-19 3:53PM EDT | 200.00 | 10.55 | 10.30 | 10.65 | +4.35 | +70.16% | 586 | 6,334 | 70.12% |
| AMAT240419P00202500 | 2024-04-19 3:42PM EDT | 202.50 | 13.60 | 11.75 | 13.05 | +4.81 | +54.72% | 85 | 612 | 87.70% |
| AMAT240419P00205000 | 2024-04-19 3:55PM EDT | 205.00 | 15.63 | 14.40 | 16.80 | +4.76 | +43.55% | 65 | 969 | 103.52% |
| AMAT240419P00207500 | 2024-04-19 3:53PM EDT | 207.50 | 17.97 | 15.90 | 19.70 | +5.23 | +41.05% | 34 | 378 | 84.38% |
| AMAT240419P00210000 | 2024-04-19 3:36PM EDT | 210.00 | 21.00 | 18.45 | 21.85 | +5.09 | +31.99% | 28 | 493 | 191.02% |
| AMAT240419P00212500 | 2024-04-19 3:06PM EDT | 212.50 | 24.30 | 21.25 | 23.60 | +5.95 | +32.43% | 7 | 109 | 170.31% |
| AMAT240419P00215000 | 2024-04-17 12:38PM EDT | 215.00 | 16.30 | 24.60 | 26.70 | 0.00 | - | 418 | 8 | 153.52% |
| AMAT240419P00217500 | 2024-04-18 1:08PM EDT | 217.50 | 22.30 | 26.05 | 28.50 | 0.00 | - | 1 | 1 | 188.87% |
| AMAT240419P00220000 | 2024-04-17 3:48PM EDT | 220.00 | 19.93 | 29.80 | 30.70 | 0.00 | - | 445 | 1 | 110.94% |
| AMAT240419P00222500 | 2024-04-17 2:25PM EDT | 222.50 | 22.69 | 30.95 | 34.45 | 0.00 | - | 100 | 0 | 262.40% |
| AMAT240419P00225000 | 2024-04-17 1:53PM EDT | 225.00 | 25.45 | 33.35 | 37.25 | 0.00 | - | 55 | 0 | 145.70% |
| AMAT240419P00227500 | 2024-04-17 2:25PM EDT | 227.50 | 25.75 | 35.80 | 39.75 | 0.00 | - | 61 | 0 | 145.31% |
| AMAT240419P00230000 | 2024-04-18 10:12AM EDT | 230.00 | 33.80 | 39.85 | 41.00 | 0.00 | - | 26 | 0 | 187.70% |
| AMAT240419P00232500 | 2024-04-16 12:00PM EDT | 232.50 | 23.50 | 40.80 | 44.80 | 0.00 | - | 24 | 0 | 169.53% |
| AMAT240419P00240000 | 2024-04-19 10:06AM EDT | 240.00 | 45.45 | 49.85 | 50.60 | -40.85 | -47.33% | 2 | 0 | 246.09% |
© 2024 Yahoo. All rights reserved.