NasdaqGS - Delayed Quote • 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00145000 | 4/18/2024 4:15 PM | 2024-05-03 | 53.80 | 57.00 | 59.10 | 0.00 | 0.00% | - | 1 | 159.77% |
| AMAT240517C00145000 | 4/19/2024 7:27 PM | 2024-05-17 | 45.31 | 58.25 | 59.45 | 0.00 | 0.00% | 3 | 25 | 80.62% |
| AMAT240531C00145000 | 4/19/2024 7:04 PM | 2024-05-31 | 44.79 | 58.00 | 59.55 | 0.00 | 0.00% | 5 | 5 | 59.91% |
| AMAT240621C00145000 | 4/18/2024 5:14 PM | 2024-06-21 | 51.00 | 58.25 | 60.00 | 0.00 | 0.00% | 4 | 951 | 53.10% |
| AMAT240719C00145000 | 4/19/2024 7:23 PM | 2024-07-19 | 48.00 | 60.05 | 60.95 | 0.00 | 0.00% | 10 | 46 | 55.25% |
| AMAT240920C00145000 | 4/22/2024 4:41 PM | 2024-09-20 | 48.97 | 61.70 | 63.20 | 0.00 | 0.00% | 1 | 59 | 50.59% |
| AMAT241018C00145000 | 2/16/2024 2:30 PM | 2024-10-18 | 64.50 | 60.75 | 61.15 | 0.00 | 0.00% | 1 | 0 | 41.13% |
| AMAT241115C00145000 | 4/26/2024 2:58 PM | 2024-11-15 | 64.00 | 64.60 | 65.55 | 5.30 | 9.03% | 1 | 1 | 51.36% |
| AMAT241220C00145000 | 2/29/2024 5:48 PM | 2024-12-20 | 64.45 | 68.90 | 69.90 | 0.00 | 0.00% | 1 | 20 | 58.42% |
| AMAT250117C00145000 | 4/26/2024 7:01 PM | 2025-01-17 | 67.47 | 66.10 | 68.45 | 5.22 | 8.39% | 9 | 1,045 | 50.29% |
| AMAT250321C00145000 | 4/15/2024 6:30 PM | 2025-03-21 | 72.50 | 68.25 | 69.70 | 0.00 | 0.00% | 1 | 5 | 50.27% |
| AMAT250620C00145000 | 4/15/2024 5:19 PM | 2025-06-20 | 72.00 | 72.05 | 72.95 | -5.95 | -7.63% | 1 | 2 | 50.19% |
| AMAT260116C00145000 | 4/16/2024 1:35 PM | 2026-01-16 | 81.86 | 77.30 | 79.00 | 0.00 | 0.00% | 3 | 121 | 49.24% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240510P00145000 | 4/23/2024 3:59 PM | 2024-05-10 | 0.08 | 0.01 | 0.13 | 0.00 | 0.00% | 3 | 4 | 75.39% |
| AMAT240517P00145000 | 4/25/2024 6:25 PM | 2024-05-17 | 0.11 | 0.08 | 0.13 | 0.00 | 0.00% | 3 | 216 | 63.87% |
| AMAT240524P00145000 | 4/18/2024 4:26 PM | 2024-05-24 | 0.26 | 0.12 | 0.17 | 0.00 | 0.00% | - | 10 | 57.52% |
| AMAT240621P00145000 | 4/26/2024 2:22 PM | 2024-06-21 | 0.44 | 0.35 | 0.41 | -0.17 | -27.87% | 1 | 1,810 | 47.46% |
| AMAT240719P00145000 | 4/19/2024 7:45 PM | 2024-07-19 | 1.58 | 0.72 | 0.76 | 0.00 | 0.00% | 3 | 86 | 43.43% |
| AMAT240920P00145000 | 4/23/2024 1:59 PM | 2024-09-20 | 2.75 | 1.86 | 1.93 | 0.00 | 0.00% | 1 | 871 | 40.65% |
| AMAT241018P00145000 | 4/26/2024 3:52 PM | 2024-10-18 | 2.35 | 2.28 | 2.37 | -0.49 | -17.25% | 2 | 20 | 39.36% |
| AMAT241115P00145000 | 4/26/2024 7:41 PM | 2024-11-15 | 3.00 | 3.00 | 3.10 | -0.86 | -22.28% | 63 | 1 | 39.50% |
| AMAT241220P00145000 | 4/19/2024 6:52 PM | 2024-12-20 | 5.71 | 3.65 | 3.75 | 0.00 | 0.00% | 28 | 59 | 38.68% |
| AMAT250117P00145000 | 4/24/2024 4:07 PM | 2025-01-17 | 5.35 | 4.15 | 4.40 | 0.00 | 0.00% | 3 | 639 | 38.56% |
| AMAT250321P00145000 | 4/24/2024 6:26 PM | 2025-03-21 | 6.50 | 5.40 | 5.55 | 0.00 | 0.00% | 2 | 5 | 37.59% |
| AMAT250620P00145000 | 4/26/2024 2:35 PM | 2025-06-20 | 7.60 | 7.40 | 7.55 | -0.80 | -9.52% | 130 | 134 | 37.40% |
| AMAT260116P00145000 | 4/25/2024 3:13 PM | 2026-01-16 | 12.12 | 10.45 | 11.75 | 0.00 | 0.00% | 2 | 198 | 36.95% |
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%