Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00190000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 7.50 | 6.35 | 8.95 | +2.25 | +42.86% | 11 | 339 | 65.23% |
| AMAT240510C00190000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 8.90 | 9.10 | 9.80 | -1.60 | -15.24% | 9 | 118 | 39.97% |
| AMAT240517C00190000 | 2024-05-02 2:49PM EDT | 2024-05-17 | 12.35 | 12.40 | 12.70 | +1.86 | +17.73% | 47 | 1,216 | 50.28% |
| AMAT240524C00190000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 17.85 | 13.35 | 14.25 | 0.00 | - | 2 | 9 | 50.44% |
| AMAT240531C00190000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 14.05 | 13.90 | 14.30 | -1.61 | -10.28% | 3 | 4 | 44.41% |
| AMAT240621C00190000 | 2024-05-02 11:03AM EDT | 2024-06-21 | 15.25 | 16.30 | 16.45 | +0.29 | +1.94% | 17 | 993 | 41.83% |
| AMAT240719C00190000 | 2024-05-01 10:20AM EDT | 2024-07-19 | 17.15 | 18.95 | 19.55 | 0.00 | - | 1 | 304 | 42.49% |
| AMAT240920C00190000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 23.17 | 24.10 | 24.80 | -2.62 | -10.16% | 5 | 195 | 42.82% |
| AMAT241018C00190000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 25.90 | 26.00 | 26.80 | +2.05 | +8.60% | 12 | 47 | 43.00% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 28.45 | 29.35 | 0.00 | - | 1 | 8 | 44.41% |
| AMAT241220C00190000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 28.50 | 30.20 | 31.05 | -1.91 | -6.28% | 1 | 52 | 43.75% |
| AMAT250117C00190000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 31.05 | 31.75 | 32.45 | -3.39 | -9.84% | 1 | 1,063 | 43.52% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 38.64% |
| AMAT250620C00190000 | 2024-05-01 2:39PM EDT | 2025-06-20 | 40.00 | 39.60 | 41.05 | 0.00 | - | 1 | 4 | 45.23% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 47.35 | 49.30 | 0.00 | - | 1 | 51 | 45.32% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00190000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.14 | -0.84 | -89.36% | 127 | 1,195 | 35.94% |
| AMAT240510P00190000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 1.24 | 1.13 | 1.26 | +0.16 | +14.81% | 70 | 291 | 33.28% |
| AMAT240517P00190000 | 2024-05-02 3:56PM EDT | 2024-05-17 | 4.29 | 4.10 | 4.30 | -1.69 | -28.26% | 43 | 1,868 | 47.00% |
| AMAT240524P00190000 | 2024-05-02 10:09AM EDT | 2024-05-24 | 7.20 | 5.10 | 5.50 | +2.41 | +50.31% | 5 | 113 | 45.86% |
| AMAT240531P00190000 | 2024-05-02 10:11AM EDT | 2024-05-31 | 7.58 | 5.70 | 6.05 | +0.38 | +5.28% | 5 | 75 | 42.79% |
| AMAT240607P00190000 | 2024-05-02 9:48AM EDT | 2024-06-07 | 7.70 | 6.35 | 6.60 | +1.35 | +21.26% | 4 | 24 | 40.89% |
| AMAT240621P00190000 | 2024-05-02 2:26PM EDT | 2024-06-21 | 7.70 | 7.40 | 7.60 | -0.55 | -6.67% | 28 | 958 | 38.45% |
| AMAT240719P00190000 | 2024-05-02 2:25PM EDT | 2024-07-19 | 9.60 | 9.35 | 9.60 | -0.50 | -4.95% | 26 | 592 | 36.66% |
| AMAT240920P00190000 | 2024-05-02 2:10PM EDT | 2024-09-20 | 13.60 | 13.25 | 13.50 | +0.21 | +1.57% | 14 | 245 | 35.65% |
| AMAT241018P00190000 | 2024-05-02 2:43PM EDT | 2024-10-18 | 14.85 | 14.40 | 14.80 | +1.18 | +8.63% | 10 | 33 | 35.11% |
| AMAT241115P00190000 | 2024-05-02 2:23PM EDT | 2024-11-15 | 16.50 | 16.00 | 16.45 | +1.20 | +7.84% | 1 | 53 | 35.49% |
| AMAT241220P00190000 | 2024-04-30 10:33AM EDT | 2024-12-20 | 15.22 | 17.35 | 17.70 | 0.00 | - | 6 | 43 | 34.78% |
| AMAT250117P00190000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 19.50 | 18.25 | 18.55 | +0.45 | +2.36% | 2 | 626 | 34.19% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 19.45 | 20.90 | +2.40 | +13.26% | 50 | 11 | 33.98% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 22.75 | 24.10 | 0.00 | - | 6 | 24 | 33.99% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 27.90 | 28.80 | 0.00 | - | 3 | 56 | 32.46% |
© 2024 Yahoo. All rights reserved.