NasdaqGS - Nasdaq Real Time Price • USD
Applied Materials, Inc. (AMAT)
As of 3:25 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00185000 | 4/24/2024 6:55 PM | 2024-04-26 | 10.25 | 10.50 | 10.80 | 1.15 | 12.64% | 2 | 115 | 0.00% |
| AMAT240503C00185000 | 4/23/2024 7:04 PM | 2024-05-03 | 15.40 | 11.50 | 12.40 | 5.25 | 51.72% | 1 | 39 | 40.23% |
| AMAT240510C00185000 | 4/24/2024 5:30 PM | 2024-05-10 | 12.05 | 12.35 | 12.70 | 2.28 | 23.34% | 14 | 11 | 33.45% |
| AMAT240517C00185000 | 4/24/2024 4:11 PM | 2024-05-17 | 13.50 | 14.65 | 14.75 | 0.10 | 0.75% | 16 | 551 | 41.27% |
| AMAT240524C00185000 | 4/24/2024 3:55 PM | 2024-05-24 | 14.68 | 15.20 | 16.20 | 0.68 | 4.86% | 4 | 3 | 43.74% |
| AMAT240531C00185000 | 4/22/2024 7:54 PM | 2024-05-31 | 12.48 | 15.85 | 16.40 | 0.00 | 0.00% | 7 | 8 | 40.41% |
| AMAT240621C00185000 | 4/24/2024 6:18 PM | 2024-06-21 | 17.75 | 18.40 | 18.50 | 0.80 | 4.72% | 10 | 1,757 | 39.90% |
| AMAT240719C00185000 | 4/23/2024 7:04 PM | 2024-07-19 | 19.50 | 20.85 | 21.00 | 0.00 | 0.00% | 4 | 331 | 40.00% |
| AMAT240920C00185000 | 4/19/2024 7:55 PM | 2024-09-20 | 22.70 | 25.25 | 25.65 | 0.00 | 0.00% | 27 | 123 | 40.39% |
| AMAT241018C00185000 | 4/22/2024 6:44 PM | 2024-10-18 | 24.60 | 27.50 | 27.80 | 0.00 | 0.00% | 2 | 31 | 41.26% |
| AMAT241115C00185000 | 4/1/2024 3:21 PM | 2024-11-15 | 40.65 | 29.70 | 30.25 | 0.00 | 0.00% | 5 | 6 | 42.78% |
| AMAT241220C00185000 | 4/24/2024 2:41 PM | 2024-12-20 | 32.20 | 31.55 | 31.95 | -9.58 | -22.93% | 7 | 54 | 42.38% |
| AMAT250117C00185000 | 4/15/2024 7:04 PM | 2025-01-17 | 41.45 | 32.70 | 32.95 | 0.00 | 0.00% | 2 | 337 | 41.69% |
| AMAT250620C00185000 | 4/3/2024 7:12 PM | 2025-06-20 | 50.25 | 40.55 | 41.15 | 0.00 | 0.00% | 1 | 1 | 43.59% |
| AMAT260116C00185000 | 4/24/2024 1:35 PM | 2026-01-16 | 50.35 | 47.50 | 48.85 | 4.23 | 9.17% | 1 | 2,181 | 43.64% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00185000 | 4/24/2024 6:24 PM | 2024-04-26 | 0.40 | 0.36 | 0.41 | -0.26 | -39.39% | 178 | 1,517 | 50.00% |
| AMAT240503P00185000 | 4/24/2024 7:10 PM | 2024-05-03 | 1.35 | 1.35 | 1.39 | -0.35 | -20.11% | 66 | 194 | 40.82% |
| AMAT240510P00185000 | 4/24/2024 5:38 PM | 2024-05-10 | 2.18 | 2.06 | 2.12 | -0.19 | -8.02% | 13 | 264 | 37.37% |
| AMAT240517P00185000 | 4/24/2024 7:06 PM | 2024-05-17 | 4.25 | 4.05 | 4.15 | -0.14 | -3.19% | 24 | 929 | 43.99% |
| AMAT240524P00185000 | 4/24/2024 5:11 PM | 2024-05-24 | 5.53 | 4.95 | 5.10 | -0.14 | -2.47% | 8 | 89 | 43.55% |
| AMAT240531P00185000 | 4/24/2024 1:45 PM | 2024-05-31 | 4.67 | 5.50 | 5.60 | -3.11 | -39.97% | 6 | 47 | 41.59% |
| AMAT240621P00185000 | 4/24/2024 3:56 PM | 2024-06-21 | 7.51 | 7.00 | 7.15 | 0.26 | 3.59% | 27 | 1,024 | 38.89% |
| AMAT240719P00185000 | 4/24/2024 5:47 PM | 2024-07-19 | 8.80 | 8.90 | 9.05 | -0.64 | -6.78% | 81 | 339 | 37.48% |
| AMAT240920P00185000 | 4/24/2024 4:35 PM | 2024-09-20 | 13.15 | 12.25 | 12.40 | 0.25 | 1.94% | 22 | 192 | 35.75% |
| AMAT241018P00185000 | 4/23/2024 5:10 PM | 2024-10-18 | 14.15 | 13.40 | 13.55 | 0.00 | 0.00% | 2 | 41 | 35.07% |
| AMAT241115P00185000 | 4/18/2024 4:03 PM | 2024-11-15 | 14.75 | 15.00 | 15.20 | 0.00 | 0.00% | 29 | 99 | 35.59% |
| AMAT241220P00185000 | 4/24/2024 3:18 PM | 2024-12-20 | 16.55 | 16.20 | 16.45 | -0.40 | -2.36% | 5 | 114 | 35.00% |
| AMAT250117P00185000 | 4/23/2024 2:24 PM | 2025-01-17 | 18.30 | 17.05 | 17.25 | 0.00 | 0.00% | 1 | 374 | 34.39% |
| AMAT250321P00185000 | 4/22/2024 6:08 PM | 2025-03-21 | 20.85 | 19.25 | 19.55 | 0.00 | 0.00% | 5 | 20 | 34.23% |
| AMAT250620P00185000 | 4/24/2024 6:31 PM | 2025-06-20 | 22.90 | 21.75 | 22.40 | 4.35 | 23.45% | 200 | 93 | 33.91% |
| AMAT260116P00185000 | 4/17/2024 5:31 PM | 2026-01-16 | 25.63 | 25.50 | 27.60 | 0.00 | 0.00% | 1 | 41 | 33.09% |
Related Tickers
LRCX Lam Research Corporation
890.80
+0.38%
ASML ASML Holding N.V.
894.61
-0.77%
KLAC KLA Corporation
655.10
+1.06%
ACLS Axcelis Technologies, Inc.
97.65
+0.42%
ACMR ACM Research, Inc.
28.08
+2.50%
TER Teradyne, Inc.
100.31
+0.46%
ASML.AS ASML Holding N.V.
834.80
+0.06%
AEHR Aehr Test Systems
11.05
+4.64%
ONTO Onto Innovation Inc.
175.56
-0.31%
AMKR Amkor Technology, Inc.
29.72
+0.88%