Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00135000 | 2024-04-26 11:22AM EDT | 2024-05-03 | 67.28 | 61.40 | 64.25 | 0.00 | - | 9 | 9 | 498.44% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 2024-05-17 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240621C00135000 | 2024-04-25 12:58PM EDT | 2024-06-21 | 62.39 | 62.65 | 64.15 | 0.00 | - | 8 | 345 | 57.30% |
| AMAT240719C00135000 | 2024-02-22 12:12PM EDT | 2024-07-19 | 67.35 | 75.90 | 79.80 | 0.00 | - | 1 | 32 | 128.78% |
| AMAT240920C00135000 | 2024-04-02 3:17PM EDT | 2024-09-20 | 73.89 | 65.70 | 67.15 | 0.00 | - | 1 | 18 | 54.31% |
| AMAT241018C00135000 | 2024-04-17 2:49PM EDT | 2024-10-18 | 70.52 | 66.65 | 68.00 | 0.00 | - | 1 | 2 | 53.35% |
| AMAT241115C00135000 | 2024-04-02 2:46PM EDT | 2024-11-15 | 75.40 | 67.65 | 69.40 | 0.00 | - | 2 | 2 | 53.66% |
| AMAT241220C00135000 | 2024-02-16 1:26PM EDT | 2024-12-20 | 77.30 | 70.85 | 72.05 | 0.00 | - | 1 | 4 | 58.04% |
| AMAT250117C00135000 | 2024-05-02 9:37AM EDT | 2025-01-17 | 69.00 | 69.70 | 71.30 | +0.43 | +0.63% | 2 | 2,036 | 52.29% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 2025-06-20 | 85.93 | 74.70 | 77.30 | 0.00 | - | 2 | 9 | 52.42% |
| AMAT260116C00135000 | 2024-04-22 1:14PM EDT | 2026-01-16 | 72.90 | 79.75 | 81.95 | 0.00 | - | 4 | 30 | 51.58% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00135000 | 2024-04-25 9:57AM EDT | 2024-05-17 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 133 | 76.17% |
| AMAT240524P00135000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 0.16 | 0.03 | 0.48 | 0.00 | - | 14 | 24 | 77.44% |
| AMAT240621P00135000 | 2024-04-25 12:09PM EDT | 2024-06-21 | 0.21 | 0.21 | 0.27 | 0.00 | - | 46 | 1,880 | 50.88% |
| AMAT240719P00135000 | 2024-04-17 3:13PM EDT | 2024-07-19 | 0.64 | 0.46 | 0.52 | 0.00 | - | 1 | 107 | 46.41% |
| AMAT240920P00135000 | 2024-04-22 1:45PM EDT | 2024-09-20 | 1.79 | 1.27 | 1.35 | 0.00 | - | 47 | 398 | 42.04% |
| AMAT241018P00135000 | 2024-04-17 2:18PM EDT | 2024-10-18 | 1.83 | 1.70 | 1.78 | 0.00 | - | 5 | 11 | 41.07% |
| AMAT241115P00135000 | 2024-04-16 10:54AM EDT | 2024-11-15 | 2.13 | 2.13 | 2.51 | 0.00 | - | 71 | 32 | 41.66% |
| AMAT241220P00135000 | 2024-04-10 12:21PM EDT | 2024-12-20 | 2.49 | 2.68 | 2.98 | 0.00 | - | 5 | 100 | 40.31% |
| AMAT250117P00135000 | 2024-05-01 3:13PM EDT | 2025-01-17 | 3.16 | 3.05 | 3.45 | 0.00 | - | 2 | 1,301 | 39.79% |
| AMAT250321P00135000 | 2024-04-29 9:30AM EDT | 2025-03-21 | 3.90 | 4.45 | 4.65 | 0.00 | - | 10 | 22 | 39.28% |
| AMAT250620P00135000 | 2024-04-30 1:50PM EDT | 2025-06-20 | 5.80 | 6.05 | 8.40 | 0.00 | - | 3 | 161 | 43.18% |
| AMAT260116P00135000 | 2024-04-22 12:17PM EDT | 2026-01-16 | 10.25 | 8.95 | 10.15 | 0.00 | - | 42 | 73 | 38.08% |
© 2024 Yahoo. All rights reserved.