Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:140.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00140000 | 2024-04-29 11:22AM EDT | 2024-05-03 | 63.60 | 56.05 | 58.35 | 0.00 | - | 1 | 1 | 263.09% |
| AMAT240510C00140000 | 2024-04-29 11:22AM EDT | 2024-05-10 | 63.75 | 57.15 | 58.95 | 0.00 | - | 1 | 4 | 106.06% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 2024-05-17 | 70.38 | 56.45 | 59.20 | 0.00 | - | 2 | 29 | 114.84% |
| AMAT240621C00140000 | 2024-04-23 12:00PM EDT | 2024-06-21 | 53.95 | 57.95 | 59.35 | 0.00 | - | 44 | 607 | 57.18% |
| AMAT240719C00140000 | 2024-03-08 11:50AM EDT | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | - | 1 | 68 | 110.29% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 2024-09-20 | 57.92 | 61.15 | 61.80 | 0.00 | - | 1 | 51 | 50.64% |
| AMAT241018C00140000 | 2024-02-16 10:30AM EDT | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | - | 20 | 20 | 61.48% |
| AMAT241220C00140000 | 2024-04-15 2:58PM EDT | 2024-12-20 | 72.76 | 64.45 | 65.10 | 0.00 | - | 1 | 18 | 50.59% |
| AMAT250117C00140000 | 2024-04-30 9:38AM EDT | 2025-01-17 | 64.77 | 65.50 | 66.00 | -7.88 | -10.85% | 1 | 1,444 | 50.12% |
| AMAT250321C00140000 | 2024-04-12 12:35PM EDT | 2025-03-21 | 77.95 | 67.65 | 68.25 | 0.00 | - | 2 | 7 | 49.96% |
| AMAT250620C00140000 | 2024-04-17 11:19AM EDT | 2025-06-20 | 77.00 | 70.55 | 71.40 | 0.00 | - | - | 1 | 49.97% |
| AMAT260116C00140000 | 2024-04-17 11:19AM EDT | 2026-01-16 | 81.80 | 76.20 | 77.80 | 0.00 | - | 1 | 48 | 49.86% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00140000 | 2024-04-25 1:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 8 | 199.61% |
| AMAT240517P00140000 | 2024-05-01 12:15PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.20 | +0.01 | +20.00% | 2 | 106 | 73.14% |
| AMAT240531P00140000 | 2024-05-01 10:37AM EDT | 2024-05-31 | 0.16 | 0.12 | 0.18 | 0.00 | - | 9 | 9 | 56.06% |
| AMAT240621P00140000 | 2024-05-01 10:57AM EDT | 2024-06-21 | 0.38 | 0.31 | 0.35 | 0.00 | - | 1 | 2,493 | 49.12% |
| AMAT240719P00140000 | 2024-05-02 1:45PM EDT | 2024-07-19 | 0.67 | 0.62 | 0.68 | -0.13 | -16.25% | 20 | 320 | 44.58% |
| AMAT240920P00140000 | 2024-04-25 1:48PM EDT | 2024-09-20 | 1.80 | 1.65 | 1.74 | 0.00 | - | 10 | 1,056 | 41.13% |
| AMAT241018P00140000 | 2024-04-16 11:45AM EDT | 2024-10-18 | 1.87 | 2.16 | 2.23 | 0.00 | - | 1 | 65 | 40.14% |
| AMAT241115P00140000 | 2024-05-02 2:35PM EDT | 2024-11-15 | 2.85 | 2.84 | 2.93 | +0.34 | +13.55% | 3 | 4 | 40.21% |
| AMAT241220P00140000 | 2024-05-02 10:54AM EDT | 2024-12-20 | 3.70 | 3.50 | 3.60 | +0.41 | +12.46% | 1 | 63 | 39.50% |
| AMAT250117P00140000 | 2024-04-29 11:29AM EDT | 2025-01-17 | 3.50 | 4.00 | 4.10 | 0.00 | - | 1 | 1,604 | 38.92% |
| AMAT250321P00140000 | 2024-04-25 10:01AM EDT | 2025-03-21 | 5.60 | 5.25 | 5.45 | 0.00 | - | 1 | 31 | 38.55% |
| AMAT250620P00140000 | 2024-04-30 1:50PM EDT | 2025-06-20 | 6.75 | 7.10 | 7.45 | 0.00 | - | 13 | 131 | 38.37% |
| AMAT260116P00140000 | 2024-05-01 1:15PM EDT | 2026-01-16 | 11.05 | 10.15 | 11.65 | 0.00 | - | 3 | 293 | 37.93% |
© 2024 Yahoo. All rights reserved.