Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00160000 | 2024-04-17 10:29AM EDT | 2024-05-10 | 42.88 | 36.55 | 39.05 | 0.00 | - | - | 1 | 100.20% |
| AMAT240517C00160000 | 2024-04-30 2:17PM EDT | 2024-05-17 | 41.78 | 36.30 | 39.90 | 0.00 | - | 1 | 125 | 52.15% |
| AMAT240524C00160000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 39.40 | 37.75 | 40.15 | 0.00 | - | 1 | 2 | 61.26% |
| AMAT240531C00160000 | 2024-04-12 11:32AM EDT | 2024-05-31 | 50.02 | 37.60 | 39.50 | 0.00 | - | 1 | 1 | 59.99% |
| AMAT240621C00160000 | 2024-04-29 11:37AM EDT | 2024-06-21 | 45.12 | 39.40 | 40.50 | 0.00 | - | 3 | 2,112 | 53.31% |
| AMAT240719C00160000 | 2024-04-30 10:12AM EDT | 2024-07-19 | 47.69 | 41.15 | 41.90 | 0.00 | - | 25 | 105 | 49.78% |
| AMAT240920C00160000 | 2024-05-01 12:06PM EDT | 2024-09-20 | 42.93 | 44.50 | 45.45 | +2.27 | +5.58% | 1 | 76 | 48.30% |
| AMAT241018C00160000 | 2024-04-19 12:55PM EDT | 2024-10-18 | 40.91 | 45.75 | 46.80 | 0.00 | - | 2 | 23 | 47.69% |
| AMAT241115C00160000 | 2024-04-22 12:29PM EDT | 2024-11-15 | 41.05 | 47.85 | 49.45 | 0.00 | - | 1 | 6 | 50.40% |
| AMAT241220C00160000 | 2024-04-10 12:39PM EDT | 2024-12-20 | 60.50 | 49.20 | 49.80 | 0.00 | - | 8 | 20 | 47.19% |
| AMAT250117C00160000 | 2024-05-02 3:00PM EDT | 2025-01-17 | 50.70 | 50.20 | 51.60 | -2.45 | -4.61% | 1 | 1,090 | 48.13% |
| AMAT250620C00160000 | 2024-04-17 3:18PM EDT | 2025-06-20 | 59.53 | 56.95 | 58.50 | 0.00 | - | 1 | 8 | 48.59% |
| AMAT260116C00160000 | 2024-04-26 11:23AM EDT | 2026-01-16 | 68.10 | 63.25 | 65.70 | 0.00 | - | 10 | 410 | 48.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00160000 | 2024-04-23 12:00PM EDT | 2024-05-03 | 0.06 | 0.00 | 1.26 | 0.00 | - | 3 | 29 | 184.96% |
| AMAT240510P00160000 | 2024-04-30 1:59PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.16 | 0.00 | - | 12 | 52 | 61.13% |
| AMAT240517P00160000 | 2024-05-02 2:36PM EDT | 2024-05-17 | 0.25 | 0.07 | 0.26 | -0.02 | -7.41% | 8 | 386 | 50.98% |
| AMAT240524P00160000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 0.44 | 0.38 | 0.49 | 0.00 | - | 1 | 5 | 50.49% |
| AMAT240531P00160000 | 2024-05-01 12:41PM EDT | 2024-05-31 | 0.88 | 0.46 | 0.64 | 0.00 | - | 2 | 10 | 47.90% |
| AMAT240607P00160000 | 2024-04-26 12:18PM EDT | 2024-06-07 | 0.69 | 0.70 | 0.81 | 0.00 | - | 1 | 1 | 45.48% |
| AMAT240621P00160000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 1.17 | 1.13 | 1.21 | -0.44 | -27.33% | 19 | 1,734 | 42.75% |
| AMAT240719P00160000 | 2024-05-02 1:45PM EDT | 2024-07-19 | 2.16 | 1.91 | 2.09 | -0.39 | -15.29% | 20 | 487 | 40.05% |
| AMAT240920P00160000 | 2024-04-23 1:32PM EDT | 2024-09-20 | 5.05 | 4.05 | 4.40 | 0.00 | - | 95 | 575 | 38.54% |
| AMAT241018P00160000 | 2024-04-22 10:25AM EDT | 2024-10-18 | 7.00 | 4.95 | 5.30 | 0.00 | - | 2 | 195 | 37.92% |
| AMAT241115P00160000 | 2024-04-26 12:31PM EDT | 2024-11-15 | 5.60 | 6.10 | 7.45 | 0.00 | - | 10 | 58 | 40.70% |
| AMAT241220P00160000 | 2024-04-26 12:43PM EDT | 2024-12-20 | 6.45 | 7.15 | 7.40 | 0.00 | - | 2 | 33 | 37.40% |
| AMAT250117P00160000 | 2024-04-30 2:13PM EDT | 2025-01-17 | 7.35 | 7.90 | 8.10 | 0.00 | - | 100 | 841 | 36.84% |
| AMAT250321P00160000 | 2024-05-02 10:19AM EDT | 2025-03-21 | 10.40 | 8.85 | 9.95 | +1.65 | +18.86% | 1 | 162 | 36.53% |
| AMAT250620P00160000 | 2024-04-30 1:53PM EDT | 2025-06-20 | 11.60 | 10.55 | 12.55 | 0.00 | - | 4 | 230 | 36.42% |
| AMAT260116P00160000 | 2024-05-01 3:55PM EDT | 2026-01-16 | 17.10 | 16.00 | 17.25 | 0.00 | - | 1 | 285 | 35.55% |
© 2024 Yahoo. All rights reserved.