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 |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00250000 | 4/26/2024 2:26 PM | 2024-05-03 | 0.10 | 0.00 | 0.10 | 0.07 | 233.33% | 5 | 25 | 66.80% |
| AMAT240510C00250000 | 4/18/2024 1:55 PM | 2024-05-10 | 0.06 | 0.00 | 0.35 | 0.00 | 0.00% | 8 | 23 | 53.71% |
| AMAT240517C00250000 | 4/26/2024 7:58 PM | 2024-05-17 | 0.24 | 0.17 | 0.24 | 0.13 | 118.18% | 41 | 1,176 | 45.51% |
| AMAT240524C00250000 | 4/26/2024 5:50 PM | 2024-05-24 | 0.44 | 0.41 | 0.51 | 0.10 | 29.41% | 11 | 22 | 44.82% |
| AMAT240621C00250000 | 4/26/2024 7:11 PM | 2024-06-21 | 1.33 | 1.32 | 1.39 | 0.46 | 52.87% | 40 | 830 | 39.26% |
| AMAT240719C00250000 | 4/26/2024 7:20 PM | 2024-07-19 | 2.64 | 2.60 | 2.67 | 0.79 | 42.70% | 11 | 225 | 38.37% |
| AMAT240920C00250000 | 4/26/2024 2:48 PM | 2024-09-20 | 5.85 | 5.85 | 6.20 | 1.45 | 32.95% | 2 | 243 | 38.91% |
| AMAT241018C00250000 | 4/26/2024 4:55 PM | 2024-10-18 | 7.50 | 7.45 | 7.65 | 1.95 | 35.14% | 3 | 188 | 38.89% |
| AMAT241115C00250000 | 4/26/2024 7:38 PM | 2024-11-15 | 9.65 | 9.45 | 9.70 | 1.70 | 21.38% | 6 | 612 | 40.13% |
| AMAT241220C00250000 | 4/26/2024 7:28 PM | 2024-12-20 | 11.26 | 11.10 | 11.30 | 2.11 | 23.06% | 25 | 218 | 39.83% |
| AMAT250117C00250000 | 4/26/2024 2:12 PM | 2025-01-17 | 12.20 | 12.45 | 12.65 | 1.95 | 19.02% | 1 | 304 | 39.84% |
| AMAT250321C00250000 | 4/22/2024 7:43 PM | 2025-03-21 | 11.05 | 14.65 | 15.90 | 0.00 | 0.00% | 6 | 33 | 40.37% |
| AMAT250620C00250000 | 4/16/2024 6:11 PM | 2025-06-20 | 24.20 | 19.05 | 21.00 | 0.00 | 0.00% | 27 | 51 | 41.84% |
| AMAT260116C00250000 | 4/26/2024 7:54 PM | 2026-01-16 | 28.20 | 28.15 | 28.60 | 4.10 | 17.01% | 11 | 413 | 41.39% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240621P00250000 | 2/27/2024 3:00 PM | 2024-06-21 | 47.60 | 43.20 | 46.25 | 0.00 | 0.00% | - | 3 | 0.00% |
| AMAT240719P00250000 | 4/10/2024 7:59 PM | 2024-07-19 | 42.90 | 47.50 | 49.10 | 0.00 | 0.00% | - | 1 | 37.54% |
| AMAT240920P00250000 | 2/28/2024 2:32 PM | 2024-09-20 | 54.40 | 47.50 | 48.65 | 0.00 | 0.00% | 1 | 7 | 26.71% |
| AMAT241220P00250000 | 4/4/2024 6:28 PM | 2024-12-20 | 51.48 | 52.00 | 52.85 | 0.00 | 0.00% | 2 | 16 | 30.63% |
| AMAT250117P00250000 | 2/16/2024 2:30 PM | 2025-01-17 | 57.60 | 56.75 | 58.35 | 0.00 | 0.00% | 3 | 18 | 38.39% |
| AMAT250620P00250000 | 4/11/2024 7:26 PM | 2025-06-20 | 51.45 | 56.25 | 58.25 | 0.00 | 0.00% | - | 2 | 30.42% |
| AMAT260116P00250000 | 4/24/2024 1:42 PM | 2026-01-16 | 63.45 | 59.95 | 61.75 | 0.00 | 0.00% | 1 | 3 | 28.42% |
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%