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) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503C00110000 | 4/17/2024 2:02 PM | 110 | 93.42 | 92.70 | 93.85 | 0.00 | 0.00% | 1 | 2 | 247.27% |
| AMAT240503C00145000 | 4/18/2024 4:15 PM | 145 | 53.80 | 57.00 | 59.10 | 0.00 | 0.00% | - | 1 | 159.77% |
| AMAT240503C00150000 | 4/9/2024 4:05 PM | 150 | 60.10 | 52.45 | 54.55 | 0.00 | 0.00% | - | 0 | 108.20% |
| AMAT240503C00170000 | 4/26/2024 3:35 PM | 170 | 32.53 | 32.90 | 34.00 | 7.48 | 29.86% | 30 | 2 | 63.09% |
| AMAT240503C00175000 | 4/26/2024 3:28 PM | 175 | 27.45 | 27.50 | 29.95 | 7.10 | 34.89% | 3 | 9 | 70.65% |
| AMAT240503C00180000 | 4/25/2024 6:06 PM | 180 | 17.80 | 22.30 | 25.05 | 0.00 | 0.00% | 7 | 60 | 57.81% |
| AMAT240503C00182500 | 4/23/2024 4:00 PM | 182.5 | 11.70 | 20.00 | 22.40 | 0.00 | 0.00% | 17 | 23 | 53.42% |
| AMAT240503C00185000 | 4/26/2024 7:48 PM | 185 | 18.65 | 17.65 | 19.10 | 7.16 | 62.32% | 4 | 41 | 58.59% |
| AMAT240503C00187500 | 4/25/2024 5:04 PM | 187.5 | 10.20 | 15.20 | 17.55 | 0.00 | 0.00% | 15 | 28 | 68.92% |
| AMAT240503C00190000 | 4/26/2024 7:38 PM | 190 | 14.15 | 12.85 | 15.20 | 6.75 | 91.22% | 19 | 343 | 63.72% |
| AMAT240503C00192500 | 4/26/2024 7:52 PM | 192.5 | 11.75 | 10.60 | 11.85 | 4.26 | 56.88% | 85 | 199 | 43.90% |
| AMAT240503C00195000 | 4/26/2024 7:59 PM | 195 | 9.45 | 8.45 | 9.70 | 3.10 | 48.82% | 115 | 183 | 41.85% |
| AMAT240503C00197500 | 4/26/2024 7:09 PM | 197.5 | 7.62 | 6.60 | 8.10 | 2.82 | 58.75% | 128 | 259 | 44.58% |
| AMAT240503C00200000 | 4/26/2024 7:56 PM | 200 | 5.63 | 5.70 | 5.90 | 2.34 | 71.12% | 376 | 489 | 38.62% |
| AMAT240503C00202500 | 4/26/2024 7:56 PM | 202.5 | 4.18 | 4.20 | 4.35 | 1.82 | 77.12% | 759 | 199 | 37.53% |
| AMAT240503C00205000 | 4/26/2024 7:57 PM | 205 | 3.10 | 3.00 | 3.10 | 1.57 | 102.61% | 1,078 | 378 | 36.91% |
| AMAT240503C00207500 | 4/26/2024 7:55 PM | 207.5 | 2.06 | 2.07 | 2.12 | 0.78 | 60.94% | 513 | 121 | 36.48% |
| AMAT240503C00210000 | 4/26/2024 7:58 PM | 210 | 1.37 | 1.33 | 1.44 | 0.64 | 87.67% | 588 | 760 | 36.77% |
| AMAT240503C00212500 | 4/26/2024 7:49 PM | 212.5 | 0.91 | 0.77 | 0.91 | 0.37 | 68.52% | 209 | 135 | 36.48% |
| AMAT240503C00215000 | 4/26/2024 7:59 PM | 215 | 0.53 | 0.50 | 0.54 | 0.22 | 70.97% | 3,967 | 588 | 36.04% |
| AMAT240503C00217500 | 4/26/2024 7:49 PM | 217.5 | 0.31 | 0.27 | 0.33 | 0.15 | 93.75% | 123 | 42 | 36.38% |
| AMAT240503C00220000 | 4/26/2024 7:51 PM | 220 | 0.18 | 0.15 | 0.22 | 0.05 | 38.46% | 103 | 226 | 37.60% |
| AMAT240503C00222500 | 4/26/2024 5:56 PM | 222.5 | 0.10 | 0.08 | 0.11 | 0.04 | 66.67% | 77 | 28 | 36.82% |
| AMAT240503C00225000 | 4/26/2024 7:04 PM | 225 | 0.06 | 0.04 | 0.07 | 0.02 | 50.00% | 6 | 233 | 37.79% |
| AMAT240503C00227500 | 4/25/2024 6:17 PM | 227.5 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 1 | 20 | 39.45% |
| AMAT240503C00230000 | 4/26/2024 1:31 PM | 230 | 0.13 | 0.00 | 0.11 | 0.09 | 225.00% | 1 | 132 | 47.75% |
| AMAT240503C00232500 | 4/18/2024 4:44 PM | 232.5 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 3 | 3 | 42.97% |
| AMAT240503C00235000 | 4/25/2024 7:24 PM | 235 | 0.03 | 0.00 | 0.03 | 0.00 | 0.00% | 5 | 86 | 46.09% |
| AMAT240503C00240000 | 4/26/2024 1:31 PM | 240 | 0.12 | 0.00 | 0.03 | 0.10 | 500.00% | 1 | 20 | 51.95% |
| AMAT240503C00245000 | 4/18/2024 2:05 PM | 245 | 0.06 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 23 | 51.56% |
| AMAT240503C00250000 | 4/26/2024 2:26 PM | 250 | 0.10 | 0.00 | 0.10 | 0.07 | 233.33% | 5 | 25 | 66.80% |
| AMAT240503C00255000 | 4/5/2024 7:22 PM | 255 | 0.31 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 1 | 83.79% |
| AMAT240503C00260000 | 4/17/2024 1:30 PM | 260 | 0.06 | 0.00 | 0.31 | 0.00 | 0.00% | 5 | 21 | 89.65% |
| AMAT240503C00265000 | 4/16/2024 5:23 PM | 265 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 38 | 79.69% |
| AMAT240503C00270000 | 4/15/2024 7:47 PM | 270 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 11 | 84.38% |
| AMAT240503C00275000 | 4/1/2024 7:09 PM | 275 | 0.08 | 0.00 | 0.31 | 0.00 | 0.00% | - | 1 | 106.64% |
| AMAT240503C00285000 | 3/26/2024 2:17 PM | 285 | 0.10 | 0.00 | 0.29 | 0.00 | 0.00% | 20 | 20 | 116.21% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00150000 | 4/22/2024 3:02 PM | 150 | 0.07 | 0.00 | 0.18 | 0.00 | 0.00% | 15 | 53 | 104.10% |
| AMAT240503P00155000 | 4/22/2024 6:32 PM | 155 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 178 | 184 | 91.80% |
| AMAT240503P00160000 | 4/23/2024 4:00 PM | 160 | 0.06 | 0.00 | 0.17 | 0.00 | 0.00% | 3 | 29 | 83.59% |
| AMAT240503P00165000 | 4/25/2024 2:17 PM | 165 | 0.06 | 0.01 | 0.03 | 0.00 | 0.00% | 40 | 61 | 62.50% |
| AMAT240503P00170000 | 4/26/2024 5:23 PM | 170 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 9 | 131 | 55.47% |
| AMAT240503P00175000 | 4/26/2024 4:40 PM | 175 | 0.05 | 0.02 | 0.07 | -0.10 | -66.67% | 20 | 387 | 50.98% |
| AMAT240503P00177500 | 4/26/2024 7:37 PM | 177.5 | 0.06 | 0.03 | 0.06 | -0.18 | -75.00% | 85 | 64 | 48.44% |
| AMAT240503P00180000 | 4/26/2024 7:37 PM | 180 | 0.06 | 0.05 | 0.08 | -0.28 | -82.35% | 78 | 591 | 46.09% |
| AMAT240503P00182500 | 4/26/2024 6:14 PM | 182.5 | 0.09 | 0.08 | 0.10 | -0.40 | -81.63% | 33 | 233 | 43.07% |
| AMAT240503P00185000 | 4/26/2024 7:59 PM | 185 | 0.14 | 0.13 | 0.15 | -0.58 | -80.56% | 140 | 209 | 41.31% |
| AMAT240503P00187500 | 4/26/2024 7:39 PM | 187.5 | 0.23 | 0.21 | 0.24 | -0.77 | -77.00% | 129 | 223 | 39.94% |
| AMAT240503P00190000 | 4/26/2024 7:53 PM | 190 | 0.35 | 0.34 | 0.37 | -1.19 | -77.27% | 190 | 749 | 38.43% |
| AMAT240503P00192500 | 4/26/2024 7:14 PM | 192.5 | 0.56 | 0.55 | 0.62 | -1.83 | -76.57% | 667 | 1,049 | 37.89% |
| AMAT240503P00195000 | 4/26/2024 7:49 PM | 195 | 0.92 | 0.88 | 0.97 | -2.13 | -69.84% | 276 | 770 | 36.99% |
| AMAT240503P00197500 | 4/26/2024 7:48 PM | 197.5 | 1.43 | 1.41 | 1.53 | -2.42 | -62.86% | 713 | 311 | 36.69% |
| AMAT240503P00200000 | 4/26/2024 7:57 PM | 200 | 2.29 | 2.19 | 2.51 | -3.46 | -60.17% | 426 | 347 | 38.53% |
| AMAT240503P00202500 | 4/26/2024 7:59 PM | 202.5 | 3.22 | 3.20 | 3.35 | -4.18 | -56.49% | 896 | 84 | 36.35% |
| AMAT240503P00205000 | 4/26/2024 7:55 PM | 205 | 4.60 | 4.45 | 4.60 | -3.96 | -46.26% | 163 | 65 | 35.77% |
| AMAT240503P00207500 | 4/26/2024 6:37 PM | 207.5 | 6.10 | 5.95 | 6.10 | -7.15 | -53.96% | 25 | 17 | 35.01% |
| AMAT240503P00210000 | 4/26/2024 5:19 PM | 210 | 7.85 | 7.65 | 8.90 | -6.90 | -46.78% | 61 | 135 | 46.31% |
| AMAT240503P00212500 | 4/19/2024 2:48 PM | 212.5 | 20.42 | 8.90 | 10.00 | 0.00 | 0.00% | 4 | 5 | 36.04% |
| AMAT240503P00215000 | 4/17/2024 6:36 PM | 215 | 16.70 | 11.25 | 13.15 | 0.00 | 0.00% | 2 | 26 | 51.34% |
| AMAT240503P00217500 | 4/16/2024 4:59 PM | 217.5 | 15.95 | 14.10 | 15.50 | 4.75 | 42.41% | 5 | 0 | 55.40% |
| AMAT240503P00220000 | 4/23/2024 7:44 PM | 220 | 26.90 | 15.45 | 18.05 | 0.00 | 0.00% | 4 | 0 | 61.96% |
| AMAT240503P00225000 | 3/27/2024 1:30 PM | 225 | 19.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMAT240503P00230000 | 4/17/2024 1:50 PM | 230 | 26.57 | 26.20 | 27.65 | 0.00 | 0.00% | - | 0 | 57.13% |
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%