Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Strike:220.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00220000 | 2024-05-02 12:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 248 | 50.00% |
| AMAT240510C00220000 | 2024-05-02 12:48PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.19 | -76.00% | 20 | 243 | 32.32% |
| AMAT240517C00220000 | 2024-05-02 2:36PM EDT | 2024-05-17 | 1.45 | 1.40 | 1.47 | -0.01 | -0.68% | 27 | 2,158 | 47.00% |
| AMAT240524C00220000 | 2024-05-02 12:11PM EDT | 2024-05-24 | 2.02 | 2.12 | 2.21 | -0.73 | -26.55% | 11 | 101 | 45.08% |
| AMAT240531C00220000 | 2024-05-02 1:13PM EDT | 2024-05-31 | 2.45 | 2.54 | 2.64 | +0.30 | +13.95% | 3 | 44 | 42.19% |
| AMAT240621C00220000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 3.51 | 4.20 | 4.30 | -0.69 | -16.43% | 9 | 1,462 | 39.67% |
| AMAT240719C00220000 | 2024-05-02 2:42PM EDT | 2024-07-19 | 6.45 | 6.40 | 6.55 | +0.93 | +16.85% | 37 | 867 | 39.06% |
| AMAT240920C00220000 | 2024-05-02 2:12PM EDT | 2024-09-20 | 11.00 | 11.30 | 11.40 | +0.70 | +6.80% | 13 | 1,227 | 39.77% |
| AMAT241018C00220000 | 2024-05-02 2:11PM EDT | 2024-10-18 | 12.85 | 13.10 | 13.25 | -0.05 | -0.39% | 2 | 250 | 39.92% |
| AMAT241115C00220000 | 2024-05-02 2:11PM EDT | 2024-11-15 | 15.20 | 15.35 | 15.65 | +3.10 | +25.62% | 2 | 85 | 41.22% |
| AMAT241220C00220000 | 2024-05-02 10:15AM EDT | 2024-12-20 | 16.10 | 17.20 | 17.40 | +0.60 | +3.87% | 3 | 102 | 40.82% |
| AMAT250117C00220000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 17.60 | 18.65 | 18.90 | -0.35 | -1.95% | 7 | 1,703 | 40.84% |
| AMAT250321C00220000 | 2024-05-02 10:15AM EDT | 2025-03-21 | 21.10 | 22.25 | 22.55 | +0.70 | +3.43% | 1 | 222 | 41.59% |
| AMAT250620C00220000 | 2024-04-29 3:55PM EDT | 2025-06-20 | 31.20 | 26.85 | 27.70 | 0.00 | - | 1 | 23 | 42.87% |
| AMAT260116C00220000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 32.52 | 34.95 | 35.75 | 0.00 | - | 1 | 247 | 42.73% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00220000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 26.90 | 21.50 | 22.50 | 0.00 | - | 4 | 0 | 91.50% |
| AMAT240510P00220000 | 2024-04-30 11:33AM EDT | 2024-05-10 | 18.30 | 21.95 | 22.65 | 0.00 | - | 4 | 501 | 46.68% |
| AMAT240517P00220000 | 2024-04-26 9:46AM EDT | 2024-05-17 | 21.20 | 21.90 | 23.55 | 0.00 | - | 25 | 779 | 46.34% |
| AMAT240524P00220000 | 2024-04-15 10:30AM EDT | 2024-05-24 | 16.05 | 23.90 | 24.75 | 0.00 | - | - | 2 | 47.95% |
| AMAT240531P00220000 | 2024-04-19 1:12PM EDT | 2024-05-31 | 30.35 | 23.60 | 24.85 | 0.00 | - | 4 | 5 | 42.60% |
| AMAT240621P00220000 | 2024-05-02 11:15AM EDT | 2024-06-21 | 25.65 | 25.45 | 25.90 | +1.12 | +4.57% | 4 | 238 | 37.38% |
| AMAT240719P00220000 | 2024-04-25 3:45PM EDT | 2024-07-19 | 27.55 | 26.90 | 27.30 | 0.00 | - | 1 | 467 | 34.69% |
| AMAT240920P00220000 | 2024-04-15 11:50AM EDT | 2024-09-20 | 23.86 | 29.75 | 31.10 | 0.00 | - | 1 | 192 | 34.52% |
| AMAT241018P00220000 | 2024-04-16 3:19PM EDT | 2024-10-18 | 25.85 | 31.25 | 31.70 | 0.00 | - | 1 | 75 | 32.75% |
| AMAT241115P00220000 | 2024-03-21 10:35AM EDT | 2024-11-15 | 25.85 | 37.40 | 39.70 | 0.00 | - | 3 | 43 | 44.57% |
| AMAT241220P00220000 | 2024-03-21 10:40AM EDT | 2024-12-20 | 27.40 | 38.65 | 40.50 | 0.00 | - | 14 | 28 | 42.37% |
| AMAT250117P00220000 | 2024-04-25 10:11AM EDT | 2025-01-17 | 35.90 | 34.55 | 35.45 | 0.00 | - | 2 | 310 | 32.32% |
| AMAT250321P00220000 | 2024-04-05 10:27AM EDT | 2025-03-21 | 33.60 | 36.90 | 37.25 | 0.00 | - | 2 | 29 | 31.50% |
| AMAT250620P00220000 | 2024-04-16 1:31PM EDT | 2025-06-20 | 35.40 | 39.60 | 41.50 | 0.00 | - | 28 | 33 | 32.96% |
| AMAT260116P00220000 | 2024-04-18 12:40PM EDT | 2026-01-16 | 44.76 | 43.85 | 45.15 | 0.00 | - | 12 | 25 | 30.41% |
© 2024 Yahoo. All rights reserved.