NasdaqGS - Nasdaq Real Time Price • USD
Applied Materials, Inc. (AMAT)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00120000 | 4/4/2024 1:40 PM | 2024-05-17 | 91.50 | 81.90 | 85.20 | 0.00 | 0.00% | 6 | 4 | 99.02% |
| AMAT240621C00120000 | 4/3/2024 6:43 PM | 2024-06-21 | 89.59 | 83.15 | 85.15 | 0.00 | 0.00% | 4 | 570 | 77.20% |
| AMAT240719C00120000 | 4/18/2024 5:28 PM | 2024-07-19 | 75.60 | 83.30 | 85.30 | 0.00 | 0.00% | 1 | 13 | 65.23% |
| AMAT240920C00120000 | 4/25/2024 1:51 PM | 2024-09-20 | 77.63 | 84.90 | 86.70 | 0.00 | 0.00% | 7 | 7 | 61.27% |
| AMAT241220C00120000 | 4/2/2024 5:55 PM | 2024-12-20 | 89.28 | 86.70 | 88.45 | 0.00 | 0.00% | 5 | 6 | 56.07% |
| AMAT250117C00120000 | 4/16/2024 6:24 PM | 2025-01-17 | 93.80 | 87.30 | 89.65 | 0.00 | 0.00% | 3 | 441 | 56.34% |
| AMAT260116C00120000 | 4/22/2024 7:53 PM | 2026-01-16 | 83.55 | 95.70 | 98.40 | 0.00 | 0.00% | 1 | 22 | 53.11% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00120000 | 4/22/2024 3:21 PM | 2024-05-17 | 0.11 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 70 | 97.46% |
| AMAT240621P00120000 | 4/23/2024 3:45 PM | 2024-06-21 | 0.17 | 0.04 | 0.16 | 0.00 | 0.00% | 9 | 2,133 | 56.64% |
| AMAT240719P00120000 | 4/22/2024 1:53 PM | 2024-07-19 | 0.34 | 0.17 | 0.23 | 0.00 | 0.00% | 1 | 44 | 50.68% |
| AMAT240920P00120000 | 4/22/2024 6:27 PM | 2024-09-20 | 0.85 | 0.56 | 0.62 | 0.00 | 0.00% | 1 | 330 | 45.83% |
| AMAT241018P00120000 | 4/26/2024 3:49 PM | 2024-10-18 | 0.75 | 0.71 | 0.79 | -0.40 | -34.78% | 1 | 17 | 43.92% |
| AMAT241115P00120000 | 4/16/2024 7:58 PM | 2024-11-15 | 1.06 | 0.99 | 1.08 | 0.00 | 0.00% | 1 | 5 | 43.37% |
| AMAT241220P00120000 | 4/25/2024 2:38 PM | 2024-12-20 | 1.66 | 1.29 | 1.40 | 0.00 | 0.00% | 2 | 39 | 42.32% |
| AMAT250117P00120000 | 4/19/2024 7:06 PM | 2025-01-17 | 2.55 | 1.54 | 1.67 | 0.00 | 0.00% | 3 | 1,470 | 41.65% |
| AMAT250321P00120000 | 4/23/2024 6:53 PM | 2025-03-21 | 2.78 | 0.67 | 2.62 | 0.00 | 0.00% | 17 | 92 | 41.83% |
| AMAT250620P00120000 | 4/18/2024 7:02 PM | 2025-06-20 | 4.15 | 3.40 | 3.55 | 0.00 | 0.00% | 1 | 11 | 40.22% |
| AMAT260116P00120000 | 4/17/2024 2:12 PM | 2026-01-16 | 6.00 | 5.45 | 5.65 | 0.00 | 0.00% | 1 | 58 | 37.88% |
Related Tickers
LRCX Lam Research Corporation
925.37
+2.65%
KLAC KLA Corporation
706.26
+4.95%
ASML ASML Holding N.V.
918.97
+2.04%
TER Teradyne, Inc.
114.13
+4.79%
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
ACMR ACM Research, Inc.
27.04
-4.42%
ONTO Onto Innovation Inc.
189.77
+4.08%
AEHR Aehr Test Systems
11.47
+1.50%
AMKR Amkor Technology, Inc.
30.62
+1.76%
CAMT Camtek Ltd.
82.16
+4.18%