NasdaqGS - Delayed Quote • USD
Applied Materials, Inc. (AMAT)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:56 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 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AMAT240426C00140000 | 4/25/2024 7:37 PM | 140 | 57.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMAT240426C00145000 | 4/19/2024 7:04 PM | 145 | 43.79 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AMAT240426C00155000 | 4/22/2024 2:52 PM | 155 | 32.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMAT240426C00165000 | 4/24/2024 4:13 PM | 165 | 28.22 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| AMAT240426C00170000 | 4/19/2024 4:02 PM | 170 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| AMAT240426C00175000 | 4/25/2024 7:21 PM | 175 | 23.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AMAT240426C00177500 | 4/22/2024 2:45 PM | 177.5 | 10.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMAT240426C00180000 | 4/25/2024 7:23 PM | 180 | 18.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| AMAT240426C00182500 | 4/23/2024 1:51 PM | 182.5 | 9.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMAT240426C00185000 | 4/24/2024 6:55 PM | 185 | 10.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| AMAT240426C00187500 | 4/25/2024 7:40 PM | 187.5 | 10.17 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| AMAT240426C00190000 | 4/25/2024 7:59 PM | 190 | 8.10 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| AMAT240426C00192500 | 4/25/2024 7:59 PM | 192.5 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 330 | 0 | 0.00% |
| AMAT240426C00195000 | 4/25/2024 7:58 PM | 195 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 784 | 0 | 0.00% |
| AMAT240426C00197500 | 4/25/2024 7:59 PM | 197.5 | 1.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1,145 | 0 | 0.01% |
| AMAT240426C00200000 | 4/25/2024 7:59 PM | 200 | 0.93 | 0.00 | 0.00 | 0.00 | 0.00% | 1,665 | 0 | 6.25% |
| AMAT240426C00202500 | 4/25/2024 7:57 PM | 202.5 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 441 | 0 | 12.50% |
| AMAT240426C00205000 | 4/25/2024 7:59 PM | 205 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 75 | 0 | 12.50% |
| AMAT240426C00207500 | 4/25/2024 7:50 PM | 207.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 115 | 0 | 25.00% |
| AMAT240426C00210000 | 4/25/2024 6:25 PM | 210 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 25.00% |
| AMAT240426C00212500 | 4/25/2024 7:25 PM | 212.5 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 25.00% |
| AMAT240426C00215000 | 4/25/2024 7:22 PM | 215 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| AMAT240426C00217500 | 4/25/2024 7:18 PM | 217.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 200 | 0 | 50.00% |
| AMAT240426C00220000 | 4/24/2024 3:14 PM | 220 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 46 | 0 | 50.00% |
| AMAT240426C00222500 | 4/24/2024 4:01 PM | 222.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| AMAT240426C00225000 | 4/25/2024 5:06 PM | 225 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AMAT240426C00227500 | 4/19/2024 2:39 PM | 227.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AMAT240426C00230000 | 4/22/2024 2:46 PM | 230 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| AMAT240426C00232500 | 4/17/2024 1:43 PM | 232.5 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AMAT240426C00235000 | 4/25/2024 2:01 PM | 235 | 0.63 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMAT240426C00237500 | 4/18/2024 4:27 PM | 237.5 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AMAT240426C00240000 | 4/24/2024 1:44 PM | 240 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMAT240426C00245000 | 4/17/2024 2:58 PM | 245 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| AMAT240426C00250000 | 4/16/2024 5:20 PM | 250 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| AMAT240426C00255000 | 4/15/2024 6:41 PM | 255 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 50.00% |
| AMAT240426C00260000 | 4/4/2024 7:14 PM | 260 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| AMAT240426C00265000 | 4/24/2024 4:59 PM | 265 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| AMAT240426C00270000 | 3/8/2024 5:09 PM | 270 | 0.80 | 0.01 | 0.33 | 0.00 | 0.00% | 2 | 2 | 273.83% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| AMAT240426P00150000 | 4/19/2024 2:31 PM | 150 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| AMAT240426P00155000 | 4/17/2024 7:32 PM | 155 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 202 | 0 | 50.00% |
| AMAT240426P00160000 | 4/25/2024 4:53 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| AMAT240426P00165000 | 4/25/2024 1:50 PM | 165 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| AMAT240426P00170000 | 4/25/2024 6:49 PM | 170 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| AMAT240426P00175000 | 4/25/2024 6:03 PM | 175 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 56 | 0 | 50.00% |
| AMAT240426P00177500 | 4/25/2024 7:47 PM | 177.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 50.00% |
| AMAT240426P00180000 | 4/25/2024 7:47 PM | 180 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 50.00% |
| AMAT240426P00182500 | 4/25/2024 6:04 PM | 182.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| AMAT240426P00185000 | 4/25/2024 7:28 PM | 185 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 66 | 0 | 25.00% |
| AMAT240426P00187500 | 4/25/2024 7:59 PM | 187.5 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 260 | 0 | 25.00% |
| AMAT240426P00190000 | 4/25/2024 7:57 PM | 190 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 588 | 0 | 12.50% |
| AMAT240426P00192500 | 4/25/2024 7:57 PM | 192.5 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 604 | 0 | 12.50% |
| AMAT240426P00195000 | 4/25/2024 7:58 PM | 195 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 738 | 0 | 6.25% |
| AMAT240426P00197500 | 4/25/2024 7:59 PM | 197.5 | 1.90 | 0.00 | 0.00 | 0.00 | 0.00% | 306 | 0 | 0.01% |
| AMAT240426P00200000 | 4/25/2024 7:56 PM | 200 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 662 | 0 | 0.00% |
| AMAT240426P00202500 | 4/25/2024 7:04 PM | 202.5 | 5.55 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| AMAT240426P00205000 | 4/25/2024 5:02 PM | 205 | 8.69 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| AMAT240426P00207500 | 4/24/2024 7:16 PM | 207.5 | 12.53 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMAT240426P00210000 | 4/25/2024 7:02 PM | 210 | 12.78 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| AMAT240426P00212500 | 4/25/2024 4:46 PM | 212.5 | 16.85 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| AMAT240426P00215000 | 4/19/2024 1:47 PM | 215 | 20.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMAT240426P00217500 | 4/18/2024 1:39 PM | 217.5 | 22.65 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMAT240426P00220000 | 4/24/2024 1:48 PM | 220 | 21.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMAT240426P00225000 | 4/15/2024 5:26 PM | 225 | 18.40 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| AMAT240426P00230000 | 4/9/2024 1:45 PM | 230 | 20.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AMAT240426P00232500 | 4/17/2024 2:35 PM | 232.5 | 30.75 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| AMAT240426P00240000 | 4/17/2024 7:49 PM | 240 | 39.32 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| AMAT240426P00245000 | 4/17/2024 7:49 PM | 245 | 44.34 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
Related Tickers
LRCX Lam Research Corporation
901.47
+1.87%
ASML ASML Holding N.V.
902.51
+1.14%
KLAC KLA Corporation
672.95
+2.50%
ACLS Axcelis Technologies, Inc.
100.00
+1.34%
TER Teradyne, Inc.
108.91
+8.15%
ACMR ACM Research, Inc.
28.29
+0.50%
AEHR Aehr Test Systems
11.30
+1.44%
ASML.AS ASML Holding N.V.
833.70
-0.13%
ONTO Onto Innovation Inc.
182.33
+3.15%
AMKR Amkor Technology, Inc.
30.09
+0.77%