NasdaqGS - Delayed Quote • USD
Applied Materials, Inc. (AMAT)
At close: 4:00 PM EDT
After hours: 6:40 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00135000 | 4/17/2024 7:42 PM | 135 | 65.00 | 60.65 | 61.75 | 0.00 | 0.00% | - | 9 | 188.28% |
| AMAT240426C00140000 | 4/16/2024 4:08 PM | 140 | 69.55 | 55.70 | 56.90 | 0.00 | 0.00% | - | 1 | 186.13% |
| AMAT240426C00145000 | 4/19/2024 7:04 PM | 145 | 43.79 | 50.75 | 51.75 | 0.00 | 0.00% | 5 | 5 | 163.28% |
| AMAT240426C00155000 | 4/22/2024 2:52 PM | 155 | 32.60 | 40.75 | 41.90 | 0.00 | 0.00% | 1 | 2 | 138.87% |
| AMAT240426C00165000 | 4/24/2024 4:13 PM | 165 | 28.22 | 30.50 | 31.70 | 3.46 | 13.97% | 20 | 38 | 80.47% |
| AMAT240426C00170000 | 4/19/2024 4:02 PM | 170 | 21.50 | 25.70 | 26.90 | 0.00 | 0.00% | 55 | 65 | 89.84% |
| AMAT240426C00175000 | 4/19/2024 3:49 PM | 175 | 22.98 | 20.95 | 21.70 | 6.08 | 35.98% | 1 | 8 | 76.07% |
| AMAT240426C00177500 | 4/22/2024 2:45 PM | 177.5 | 10.95 | 18.30 | 21.05 | 0.00 | 0.00% | 1 | 10 | 98.58% |
| AMAT240426C00180000 | 4/24/2024 6:08 PM | 180 | 15.01 | 15.15 | 17.00 | 0.73 | 5.11% | 14 | 39 | 84.03% |
| AMAT240426C00182500 | 4/23/2024 1:51 PM | 182.5 | 9.20 | 12.75 | 15.10 | 0.00 | 0.00% | 1 | 3 | 56.84% |
| AMAT240426C00185000 | 4/24/2024 6:55 PM | 185 | 10.25 | 10.50 | 12.05 | 1.15 | 12.64% | 2 | 115 | 65.67% |
| AMAT240426C00187500 | 4/24/2024 6:08 PM | 187.5 | 9.42 | 8.25 | 10.00 | 1.97 | 26.44% | 16 | 208 | 64.55% |
| AMAT240426C00190000 | 4/24/2024 7:59 PM | 190 | 7.25 | 7.10 | 7.45 | 2.34 | 47.66% | 80 | 755 | 52.25% |
| AMAT240426C00192500 | 4/24/2024 7:55 PM | 192.5 | 5.37 | 5.25 | 5.45 | 1.80 | 50.42% | 180 | 623 | 48.05% |
| AMAT240426C00195000 | 4/24/2024 7:58 PM | 195 | 3.80 | 3.60 | 3.80 | 1.45 | 61.70% | 546 | 1,780 | 45.85% |
| AMAT240426C00197500 | 4/24/2024 7:56 PM | 197.5 | 2.45 | 2.41 | 2.50 | 1.01 | 70.14% | 1,074 | 1,383 | 44.51% |
| AMAT240426C00200000 | 4/24/2024 7:56 PM | 200 | 1.54 | 1.48 | 1.53 | 0.63 | 69.23% | 1,838 | 1,205 | 43.43% |
| AMAT240426C00202500 | 4/24/2024 7:58 PM | 202.5 | 0.87 | 0.86 | 0.93 | 0.35 | 67.31% | 642 | 390 | 43.85% |
| AMAT240426C00205000 | 4/24/2024 7:58 PM | 205 | 0.48 | 0.42 | 0.53 | 0.23 | 92.00% | 1,415 | 704 | 43.99% |
| AMAT240426C00207500 | 4/24/2024 7:59 PM | 207.5 | 0.27 | 0.21 | 0.28 | 0.13 | 92.86% | 166 | 3,447 | 43.95% |
| AMAT240426C00210000 | 4/24/2024 7:39 PM | 210 | 0.10 | 0.11 | 0.15 | 0.04 | 66.67% | 87 | 751 | 44.53% |
| AMAT240426C00212500 | 4/24/2024 7:14 PM | 212.5 | 0.06 | 0.04 | 0.08 | 0.02 | 50.00% | 91 | 476 | 45.31% |
| AMAT240426C00215000 | 4/24/2024 7:39 PM | 215 | 0.02 | 0.02 | 0.03 | 0.01 | 100.00% | 143 | 2,056 | 44.14% |
| AMAT240426C00217500 | 4/24/2024 5:09 PM | 217.5 | 0.05 | 0.00 | 0.71 | 0.02 | 66.67% | 19 | 247 | 73.58% |
| AMAT240426C00220000 | 4/24/2024 3:14 PM | 220 | 0.06 | 0.00 | 1.27 | 0.04 | 200.00% | 46 | 503 | 91.06% |
| AMAT240426C00222500 | 4/24/2024 4:01 PM | 222.5 | 0.05 | 0.00 | 1.00 | 0.01 | 25.00% | 5 | 132 | 92.38% |
| AMAT240426C00225000 | 4/22/2024 5:00 PM | 225 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 23 | 214 | 104.00% |
| AMAT240426C00227500 | 4/19/2024 2:39 PM | 227.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 10 | 110.25% |
| AMAT240426C00230000 | 4/22/2024 2:46 PM | 230 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 92 | 116.31% |
| AMAT240426C00232500 | 4/17/2024 1:43 PM | 232.5 | 0.17 | 0.00 | 1.27 | 0.00 | 0.00% | - | 5 | 122.27% |
| AMAT240426C00235000 | 4/19/2024 1:51 PM | 235 | 0.11 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 88 | 128.08% |
| AMAT240426C00237500 | 4/18/2024 4:27 PM | 237.5 | 0.07 | 0.00 | 0.20 | 0.00 | 0.00% | - | 2 | 97.27% |
| AMAT240426C00240000 | 4/23/2024 2:02 PM | 240 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 48 | 73.44% |
| AMAT240426C00245000 | 4/17/2024 2:58 PM | 245 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 12 | 60 | 126.66% |
| AMAT240426C00250000 | 4/16/2024 5:20 PM | 250 | 0.05 | 0.00 | 1.27 | 0.00 | 0.00% | 11 | 20 | 160.64% |
| AMAT240426C00255000 | 4/15/2024 6:41 PM | 255 | 0.07 | 0.00 | 1.27 | 0.00 | 0.00% | 66 | 67 | 170.80% |
| AMAT240426C00260000 | 4/4/2024 7:14 PM | 260 | 0.10 | 0.00 | 2.11 | 0.00 | 0.00% | 6 | 14 | 200.20% |
| AMAT240426C00265000 | 4/24/2024 4:59 PM | 265 | 0.02 | 0.00 | 2.01 | -0.19 | -90.48% | 10 | 17 | 208.20% |
| AMAT240426C00270000 | 3/8/2024 5:09 PM | 270 | 0.80 | 0.01 | 0.33 | 0.00 | 0.00% | 2 | 2 | 161.33% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00110000 | 4/17/2024 6:42 PM | 110 | 0.01 | 0.00 | 0.25 | 0.00 | 0.00% | - | 5 | 274.61% |
| AMAT240426P00150000 | 4/19/2024 2:31 PM | 150 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 61 | 113.28% |
| AMAT240426P00155000 | 4/17/2024 7:32 PM | 155 | 0.03 | 0.00 | 0.97 | 0.00 | 0.00% | 202 | 188 | 155.47% |
| AMAT240426P00160000 | 4/24/2024 4:59 PM | 160 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 22 | 105 | 79.69% |
| AMAT240426P00165000 | 4/24/2024 1:40 PM | 165 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 50 | 139 | 71.88% |
| AMAT240426P00170000 | 4/24/2024 7:29 PM | 170 | 0.02 | 0.01 | 1.28 | -0.07 | -77.78% | 1 | 241 | 110.84% |
| AMAT240426P00175000 | 4/24/2024 7:41 PM | 175 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 29 | 330 | 57.42% |
| AMAT240426P00177500 | 4/24/2024 7:23 PM | 177.5 | 0.08 | 0.05 | 0.09 | -0.03 | -27.27% | 65 | 457 | 53.91% |
| AMAT240426P00180000 | 4/24/2024 7:21 PM | 180 | 0.13 | 0.09 | 0.14 | -0.07 | -35.00% | 41 | 687 | 51.37% |
| AMAT240426P00182500 | 4/24/2024 6:35 PM | 182.5 | 0.19 | 0.19 | 0.24 | -0.15 | -44.12% | 40 | 504 | 50.29% |
| AMAT240426P00185000 | 4/24/2024 7:59 PM | 185 | 0.36 | 0.32 | 0.40 | -0.30 | -45.45% | 197 | 1,517 | 49.71% |
| AMAT240426P00187500 | 4/24/2024 7:59 PM | 187.5 | 0.61 | 0.56 | 0.66 | -0.50 | -45.05% | 649 | 752 | 47.95% |
| AMAT240426P00190000 | 4/24/2024 7:58 PM | 190 | 1.01 | 1.00 | 1.08 | -0.83 | -45.11% | 372 | 1,939 | 46.56% |
| AMAT240426P00192500 | 4/24/2024 7:56 PM | 192.5 | 1.56 | 1.58 | 1.69 | -1.26 | -44.68% | 299 | 1,843 | 44.92% |
| AMAT240426P00195000 | 4/24/2024 7:57 PM | 195 | 2.52 | 2.42 | 2.54 | -1.63 | -39.28% | 631 | 934 | 42.99% |
| AMAT240426P00197500 | 4/24/2024 7:56 PM | 197.5 | 3.64 | 3.65 | 3.80 | -1.58 | -30.27% | 326 | 754 | 42.53% |
| AMAT240426P00200000 | 4/24/2024 7:58 PM | 200 | 5.30 | 5.15 | 5.35 | -2.26 | -29.89% | 484 | 513 | 41.53% |
| AMAT240426P00202500 | 4/24/2024 7:21 PM | 202.5 | 7.70 | 7.00 | 7.30 | -2.70 | -25.96% | 21 | 173 | 42.48% |
| AMAT240426P00205000 | 4/24/2024 7:29 PM | 205 | 9.81 | 8.35 | 10.35 | -2.04 | -17.22% | 5 | 794 | 62.74% |
| AMAT240426P00207500 | 4/23/2024 2:30 PM | 207.5 | 12.53 | 11.10 | 12.75 | -2.48 | -16.52% | 3 | 92 | 50.68% |
| AMAT240426P00210000 | 4/23/2024 4:17 PM | 210 | 16.10 | 13.45 | 15.10 | 0.00 | 0.00% | 2 | 105 | 53.03% |
| AMAT240426P00212500 | 4/18/2024 7:52 PM | 212.5 | 18.46 | 16.00 | 16.75 | 0.00 | 0.00% | 12 | 4 | 58.79% |
| AMAT240426P00215000 | 4/19/2024 1:47 PM | 215 | 20.81 | 17.65 | 19.20 | 0.00 | 0.00% | 1 | 0 | 62.89% |
| AMAT240426P00217500 | 4/18/2024 1:39 PM | 217.5 | 22.65 | 20.10 | 21.80 | 0.00 | 0.00% | 3 | 0 | 73.83% |
| AMAT240426P00220000 | 4/24/2024 1:48 PM | 220 | 21.60 | 23.40 | 25.15 | -8.93 | -29.25% | 1 | 0 | 78.81% |
| AMAT240426P00225000 | 4/15/2024 5:26 PM | 225 | 18.40 | 28.10 | 29.30 | 0.00 | 0.00% | 20 | 0 | 91.99% |
| AMAT240426P00230000 | 4/9/2024 1:45 PM | 230 | 20.00 | 32.55 | 34.30 | 0.00 | 0.00% | - | 0 | 103.32% |
| AMAT240426P00232500 | 4/17/2024 2:35 PM | 232.5 | 30.75 | 35.95 | 36.75 | 0.00 | 0.00% | - | 0 | 105.86% |
| AMAT240426P00240000 | 4/17/2024 7:49 PM | 240 | 39.32 | 42.60 | 44.20 | 0.00 | 0.00% | 3 | 0 | 117.77% |
| AMAT240426P00245000 | 4/17/2024 7:49 PM | 245 | 44.34 | 48.00 | 49.40 | 0.00 | 0.00% | 3 | 0 | 141.02% |
Related Tickers
LRCX Lam Research Corporation
884.89
-0.29%
ASML ASML Holding N.V.
892.32
-1.03%
KLAC KLA Corporation
656.54
+1.29%
ACLS Axcelis Technologies, Inc.
98.68
+1.48%
ACMR ACM Research, Inc.
28.15
+2.77%
TER Teradyne, Inc.
100.70
+0.85%
ASML.AS ASML Holding N.V.
834.80
+0.06%
AEHR Aehr Test Systems
11.14
+5.49%
ONTO Onto Innovation Inc.
176.76
+0.37%
AMKR Amkor Technology, Inc.
29.86
+1.36%