Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621C00130000 | 2024-05-31 10:26AM EDT | 2024-06-21 | 82.85 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 0.00% |
| AMAT240719C00130000 | 2024-05-21 9:30AM EDT | 2024-07-19 | 88.38 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 2024-09-20 | 86.67 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMAT241018C00130000 | 2024-05-21 11:34AM EDT | 2024-10-18 | 91.53 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| AMAT241115C00130000 | 2024-04-18 3:54PM EDT | 2024-11-15 | 69.43 | 84.10 | 87.20 | 0.00 | - | 4 | 10 | 52.93% |
| AMAT241220C00130000 | 2024-04-17 2:30PM EDT | 2024-12-20 | 76.09 | 84.50 | 87.75 | 0.00 | - | 1 | 14 | 50.98% |
| AMAT250117C00130000 | 2024-05-30 3:30PM EDT | 2025-01-17 | 92.54 | 0.00 | 0.00 | 0.00 | - | 4 | 360 | 0.00% |
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 2025-06-20 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 38.32% |
| AMAT260116C00130000 | 2024-05-30 3:35PM EDT | 2026-01-16 | 100.61 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| AMAT261218C00130000 | 2024-05-23 9:39AM EDT | 2026-12-18 | 114.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00130000 | 2024-05-30 9:52AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 1,867 | 50.00% |
| AMAT240719P00130000 | 2024-05-29 1:35PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 25.00% |
| AMAT240920P00130000 | 2024-05-31 3:08PM EDT | 2024-09-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 339 | 25.00% |
| AMAT241018P00130000 | 2024-05-16 1:44PM EDT | 2024-10-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 12.50% |
| AMAT241115P00130000 | 2024-05-23 3:43PM EDT | 2024-11-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 12.50% |
| AMAT241220P00130000 | 2024-05-24 11:40AM EDT | 2024-12-20 | 0.81 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 12.50% |
| AMAT250117P00130000 | 2024-05-29 9:46AM EDT | 2025-01-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,431 | 12.50% |
| AMAT250321P00130000 | 2024-05-15 2:43PM EDT | 2025-03-21 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 12.50% |
| AMAT250620P00130000 | 2024-05-23 1:57PM EDT | 2025-06-20 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 12.50% |
| AMAT260116P00130000 | 2024-05-30 12:37PM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 10 | 93 | 6.25% |
© 2024 Yahoo. All rights reserved.