Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:195.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00195000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 3.60 | 3.45 | 3.75 | +1.51 | +72.25% | 541 | 288 | 47.80% |
| AMAT240510C00195000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 5.70 | 5.70 | 5.85 | +0.24 | +4.40% | 20 | 179 | 36.52% |
| AMAT240517C00195000 | 2024-05-02 2:26PM EDT | 2024-05-17 | 9.15 | 9.45 | 9.60 | +1.25 | +15.82% | 28 | 1,107 | 50.28% |
| AMAT240524C00195000 | 2024-05-01 3:57PM EDT | 2024-05-24 | 9.00 | 10.45 | 11.20 | 0.00 | - | 10 | 16 | 50.32% |
| AMAT240531C00195000 | 2024-05-02 10:36AM EDT | 2024-05-31 | 10.16 | 10.85 | 11.80 | +0.46 | +4.74% | 1 | 34 | 46.56% |
| AMAT240607C00195000 | 2024-04-25 3:58PM EDT | 2024-06-07 | 12.42 | 11.80 | 12.30 | 0.00 | - | - | 4 | 43.84% |
| AMAT240621C00195000 | 2024-05-02 2:36PM EDT | 2024-06-21 | 13.55 | 13.45 | 13.55 | +1.70 | +14.35% | 13 | 1,252 | 41.54% |
| AMAT240719C00195000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 14.95 | 16.20 | 16.35 | +0.80 | +5.65% | 17 | 541 | 41.04% |
| AMAT240920C00195000 | 2024-05-01 3:48PM EDT | 2024-09-20 | 20.80 | 20.85 | 22.15 | -0.10 | -0.48% | 1 | 270 | 42.54% |
| AMAT241018C00195000 | 2024-05-02 10:01AM EDT | 2024-10-18 | 22.00 | 23.35 | 24.80 | -0.70 | -3.08% | 1 | 53 | 43.88% |
| AMAT241115C00195000 | 2024-05-01 10:33AM EDT | 2024-11-15 | 24.20 | 25.90 | 26.70 | 0.00 | - | 1 | 26 | 43.98% |
| AMAT241220C00195000 | 2024-04-25 2:29PM EDT | 2024-12-20 | 27.45 | 26.95 | 28.60 | 0.00 | - | 5 | 40 | 43.61% |
| AMAT250117C00195000 | 2024-05-02 9:43AM EDT | 2025-01-17 | 28.65 | 29.10 | 30.60 | 0.00 | - | 1 | 768 | 44.27% |
| AMAT250321C00195000 | 2024-04-11 1:50PM EDT | 2025-03-21 | 42.75 | 32.80 | 34.45 | 0.00 | - | 5 | 12 | 45.05% |
| AMAT250620C00195000 | 2024-04-30 2:19PM EDT | 2025-06-20 | 40.10 | 37.25 | 39.45 | 0.00 | - | 1 | 7 | 45.94% |
| AMAT260116C00195000 | 2024-04-24 11:36AM EDT | 2026-01-16 | 43.70 | 45.00 | 46.90 | 0.00 | - | 1 | 92 | 44.96% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00195000 | 2024-05-02 3:53PM EDT | 2024-05-03 | 0.82 | 0.60 | 0.66 | -2.13 | -72.20% | 655 | 746 | 42.48% |
| AMAT240510P00195000 | 2024-05-02 3:56PM EDT | 2024-05-10 | 2.71 | 2.54 | 2.69 | -2.04 | -42.95% | 433 | 350 | 34.28% |
| AMAT240517P00195000 | 2024-05-02 2:39PM EDT | 2024-05-17 | 6.36 | 6.05 | 6.20 | -1.89 | -22.91% | 184 | 1,092 | 47.64% |
| AMAT240524P00195000 | 2024-05-02 12:50PM EDT | 2024-05-24 | 7.50 | 7.15 | 7.50 | -0.64 | -7.86% | 9 | 179 | 46.18% |
| AMAT240531P00195000 | 2024-05-02 2:17PM EDT | 2024-05-31 | 8.22 | 7.80 | 8.05 | -1.68 | -16.97% | 6 | 109 | 42.73% |
| AMAT240607P00195000 | 2024-05-01 11:10AM EDT | 2024-06-07 | 10.33 | 8.45 | 8.75 | 0.00 | - | 2 | 52 | 41.22% |
| AMAT240621P00195000 | 2024-05-02 3:11PM EDT | 2024-06-21 | 9.55 | 9.55 | 9.70 | -1.85 | -16.23% | 138 | 795 | 38.28% |
| AMAT240719P00195000 | 2024-05-02 1:08PM EDT | 2024-07-19 | 12.30 | 11.55 | 11.70 | +1.30 | +11.82% | 34 | 580 | 36.22% |
| AMAT240920P00195000 | 2024-05-02 12:38PM EDT | 2024-09-20 | 16.40 | 15.50 | 15.75 | -1.10 | -6.29% | 45 | 573 | 35.32% |
| AMAT241018P00195000 | 2024-05-02 10:26AM EDT | 2024-10-18 | 18.00 | 16.65 | 17.10 | -0.65 | -3.49% | 12 | 68 | 34.82% |
| AMAT241115P00195000 | 2024-05-01 11:17AM EDT | 2024-11-15 | 20.45 | 18.25 | 18.80 | 0.00 | - | 1 | 633 | 35.23% |
| AMAT241220P00195000 | 2024-05-02 11:01AM EDT | 2024-12-20 | 20.77 | 19.60 | 20.00 | -1.69 | -7.52% | 1 | 47 | 34.41% |
| AMAT250117P00195000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 21.95 | 20.35 | 20.90 | +3.25 | +17.38% | 4 | 272 | 33.88% |
| AMAT250321P00195000 | 2024-04-23 11:53AM EDT | 2025-03-21 | 24.90 | 21.80 | 24.40 | 0.00 | - | 27 | 39 | 35.21% |
| AMAT250620P00195000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 24.77 | 25.25 | 26.30 | 0.00 | - | 1 | 79 | 33.41% |
| AMAT260116P00195000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 30.90 | 30.25 | 32.95 | -0.60 | -1.90% | 1 | 29 | 33.85% |
© 2024 Yahoo. All rights reserved.