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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510C00140000 | 4/19/2024 7:25 PM | 2024-05-10 | 49.58 | 63.10 | 64.55 | 0.00 | 0.00% | 3 | 3 | 107.72% |
| AMAT240517C00140000 | 4/15/2024 4:40 PM | 2024-05-17 | 70.38 | 62.50 | 65.05 | 0.00 | 0.00% | 2 | 29 | 85.06% |
| AMAT240621C00140000 | 4/23/2024 4:00 PM | 2024-06-21 | 53.95 | 63.50 | 65.05 | 0.00 | 0.00% | 44 | 607 | 59.89% |
| AMAT240719C00140000 | 3/8/2024 3:50 PM | 2024-07-19 | 75.46 | 68.40 | 72.35 | 0.00 | 0.00% | 1 | 68 | 87.27% |
| AMAT240920C00140000 | 4/19/2024 1:52 PM | 2024-09-20 | 57.92 | 66.95 | 67.60 | 0.00 | 0.00% | 1 | 51 | 53.66% |
| AMAT241018C00140000 | 2/16/2024 2:30 PM | 2024-10-18 | 67.98 | 64.75 | 66.85 | 0.00 | 0.00% | 20 | 20 | 47.41% |
| AMAT241220C00140000 | 4/15/2024 6:58 PM | 2024-12-20 | 72.76 | 70.00 | 70.70 | 0.00 | 0.00% | 1 | 18 | 51.56% |
| AMAT250117C00140000 | 4/23/2024 4:56 PM | 2025-01-17 | 62.00 | 71.00 | 72.55 | 0.00 | 0.00% | 25 | 1,447 | 52.46% |
| AMAT250321C00140000 | 4/12/2024 4:35 PM | 2025-03-21 | 77.95 | 73.15 | 74.35 | 0.00 | 0.00% | 2 | 7 | 51.53% |
| AMAT250620C00140000 | 4/17/2024 3:19 PM | 2025-06-20 | 77.00 | 75.25 | 76.65 | 0.00 | 0.00% | - | 1 | 50.98% |
| AMAT260116C00140000 | 4/17/2024 3:19 PM | 2026-01-16 | 81.80 | 80.75 | 82.60 | 0.00 | 0.00% | 1 | 48 | 50.16% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00140000 | 4/26/2024 1:35 PM | 2024-05-17 | 0.20 | 0.02 | 0.20 | 0.05 | 33.33% | 5 | 132 | 70.22% |
| AMAT240531P00140000 | 4/24/2024 5:42 PM | 2024-05-31 | 0.22 | 0.11 | 0.18 | 0.00 | 0.00% | 1 | 2 | 55.86% |
| AMAT240621P00140000 | 4/26/2024 6:23 PM | 2024-06-21 | 0.28 | 0.26 | 0.30 | -0.49 | -63.64% | 80 | 2,524 | 49.02% |
| AMAT240719P00140000 | 4/23/2024 6:03 PM | 2024-07-19 | 0.85 | 0.46 | 0.58 | 0.00 | 0.00% | 5 | 320 | 44.75% |
| AMAT240920P00140000 | 4/25/2024 5:48 PM | 2024-09-20 | 1.80 | 1.46 | 1.53 | 0.00 | 0.00% | 10 | 1,056 | 41.47% |
| AMAT241018P00140000 | 4/16/2024 3:45 PM | 2024-10-18 | 1.87 | 1.85 | 1.91 | 0.00 | 0.00% | 1 | 65 | 40.14% |
| AMAT241115P00140000 | 4/26/2024 2:28 PM | 2024-11-15 | 2.51 | 2.44 | 2.51 | -0.43 | -14.63% | 1 | 3 | 40.07% |
| AMAT241220P00140000 | 4/25/2024 1:48 PM | 2024-12-20 | 3.89 | 3.00 | 3.10 | 0.00 | 0.00% | 1 | 54 | 39.30% |
| AMAT250117P00140000 | 4/25/2024 7:51 PM | 2025-01-17 | 4.10 | 3.45 | 3.70 | 0.00 | 0.00% | 2 | 1,605 | 39.22% |
| AMAT250321P00140000 | 4/25/2024 2:01 PM | 2025-03-21 | 5.60 | 4.55 | 6.70 | 0.00 | 0.00% | 1 | 31 | 43.20% |
| AMAT250620P00140000 | 4/25/2024 3:02 PM | 2025-06-20 | 7.40 | 4.95 | 6.55 | 0.00 | 0.00% | 6 | 121 | 37.90% |
| AMAT260116P00140000 | 4/25/2024 3:39 PM | 2026-01-16 | 9.50 | 9.25 | 9.50 | -1.10 | -10.38% | 29 | 315 | 35.86% |
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%
ASML.AS ASML Holding N.V.
858.80
+3.22%