NasdaqGS - Nasdaq Real Time Price • USD
Applied Materials, Inc. (AMAT)
As of 12:32 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426C00200000 | 4/26/2024 4:14 PM | 2024-04-26 | 2.53 | 2.45 | 2.75 | 1.60 | 172.04% | 1,559 | 2,333 | 30.13% |
| AMAT240503C00200000 | 4/26/2024 3:57 PM | 2024-05-03 | 5.21 | 5.30 | 5.50 | 1.92 | 58.36% | 153 | 489 | 35.68% |
| AMAT240510C00200000 | 4/26/2024 3:18 PM | 2024-05-10 | 7.05 | 6.75 | 6.95 | 2.05 | 41.00% | 45 | 188 | 35.13% |
| AMAT240517C00200000 | 4/26/2024 4:14 PM | 2024-05-17 | 10.15 | 10.05 | 10.25 | 2.83 | 38.66% | 86 | 1,631 | 45.92% |
| AMAT240524C00200000 | 4/26/2024 3:04 PM | 2024-05-24 | 11.20 | 11.05 | 11.35 | 3.35 | 42.68% | 16 | 114 | 44.89% |
| AMAT240531C00200000 | 4/26/2024 2:25 PM | 2024-05-31 | 11.55 | 11.65 | 12.00 | 2.40 | 26.23% | 4 | 21 | 42.88% |
| AMAT240621C00200000 | 4/26/2024 4:14 PM | 2024-06-21 | 14.01 | 13.90 | 14.10 | 2.66 | 23.15% | 7 | 1,741 | 40.74% |
| AMAT240719C00200000 | 4/26/2024 4:14 PM | 2024-07-19 | 16.85 | 16.80 | 16.90 | 2.85 | 20.36% | 29 | 557 | 40.63% |
| AMAT240920C00200000 | 4/26/2024 2:08 PM | 2024-09-20 | 21.80 | 22.05 | 22.20 | 2.65 | 13.84% | 27 | 548 | 41.25% |
| AMAT241018C00200000 | 4/25/2024 5:14 PM | 2024-10-18 | 20.29 | 23.95 | 24.25 | 0.00 | 0.00% | 1 | 76 | 41.54% |
| AMAT241115C00200000 | 4/19/2024 4:00 PM | 2024-11-15 | 20.40 | 26.45 | 26.70 | 0.00 | 0.00% | 4 | 47 | 42.71% |
| AMAT241220C00200000 | 4/25/2024 2:15 PM | 2024-12-20 | 25.11 | 28.30 | 28.55 | 0.00 | 0.00% | 1 | 168 | 42.35% |
| AMAT250117C00200000 | 4/26/2024 3:11 PM | 2025-01-17 | 29.90 | 29.80 | 30.15 | 3.05 | 11.36% | 3 | 934 | 42.44% |
| AMAT250321C00200000 | 4/24/2024 7:10 PM | 2025-03-21 | 29.15 | 33.40 | 33.70 | 0.00 | 0.00% | 3 | 132 | 42.91% |
| AMAT250620C00200000 | 4/25/2024 4:21 PM | 2025-06-20 | 34.30 | 38.15 | 39.10 | 0.00 | 0.00% | 5 | 45 | 44.41% |
| AMAT260116C00200000 | 4/26/2024 3:33 PM | 2026-01-16 | 47.00 | 46.60 | 47.25 | 4.90 | 11.64% | 1 | 338 | 44.28% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240426P00200000 | 4/26/2024 3:51 PM | 2024-04-26 | 0.10 | 0.05 | 0.11 | -3.50 | -97.22% | 762 | 922 | 18.46% |
| AMAT240503P00200000 | 4/26/2024 4:09 PM | 2024-05-03 | 2.68 | 2.62 | 2.69 | -3.07 | -53.39% | 215 | 347 | 31.45% |
| AMAT240510P00200000 | 4/26/2024 3:13 PM | 2024-05-10 | 4.09 | 3.90 | 4.10 | -3.76 | -47.90% | 11 | 134 | 31.84% |
| AMAT240517P00200000 | 4/26/2024 4:07 PM | 2024-05-17 | 7.10 | 6.95 | 7.10 | -2.15 | -23.24% | 48 | 1,509 | 41.68% |
| AMAT240524P00200000 | 4/26/2024 3:43 PM | 2024-05-24 | 8.20 | 8.10 | 8.25 | -2.35 | -22.27% | 2 | 63 | 41.43% |
| AMAT240531P00200000 | 4/25/2024 5:41 PM | 2024-05-31 | 11.40 | 8.50 | 8.80 | 0.00 | 0.00% | 4 | 12 | 39.38% |
| AMAT240621P00200000 | 4/26/2024 3:52 PM | 2024-06-21 | 10.32 | 10.35 | 10.50 | -2.38 | -18.74% | 99 | 1,092 | 36.69% |
| AMAT240719P00200000 | 4/26/2024 1:54 PM | 2024-07-19 | 12.30 | 12.30 | 12.50 | -2.65 | -17.73% | 4 | 573 | 35.24% |
| AMAT240920P00200000 | 4/26/2024 4:01 PM | 2024-09-20 | 16.40 | 16.15 | 16.40 | -2.05 | -11.11% | 2 | 840 | 34.39% |
| AMAT241018P00200000 | 4/26/2024 3:26 PM | 2024-10-18 | 17.60 | 17.20 | 17.60 | -2.35 | -11.78% | 2 | 57 | 33.71% |
| AMAT241115P00200000 | 4/23/2024 2:39 PM | 2024-11-15 | 19.05 | 18.90 | 19.50 | -4.45 | -18.94% | 1 | 104 | 34.51% |
| AMAT241220P00200000 | 4/26/2024 2:55 PM | 2024-12-20 | 20.53 | 20.35 | 20.55 | -3.27 | -13.74% | 8 | 33 | 33.52% |
| AMAT250117P00200000 | 4/19/2024 1:48 PM | 2025-01-17 | 21.30 | 21.30 | 21.45 | -4.38 | -17.06% | 3 | 492 | 33.04% |
| AMAT250321P00200000 | 4/22/2024 2:09 PM | 2025-03-21 | 29.35 | 23.35 | 25.10 | 0.00 | 0.00% | 40 | 114 | 34.56% |
| AMAT250620P00200000 | 4/22/2024 1:54 PM | 2025-06-20 | 30.49 | 26.25 | 26.65 | 0.00 | 0.00% | 1 | 169 | 32.43% |
| AMAT260116P00200000 | 4/9/2024 7:55 PM | 2026-01-16 | 29.60 | 30.75 | 31.30 | 0.00 | 0.00% | 3 | 105 | 30.98% |
Related Tickers
LRCX Lam Research Corporation
920.69
+2.13%
KLAC KLA Corporation
703.75
+4.58%
ASML ASML Holding N.V.
920.33
+2.19%
TER Teradyne, Inc.
112.99
+3.75%
ACLS Axcelis Technologies, Inc.
103.22
+3.21%
ACMR ACM Research, Inc.
27.04
-4.42%
AEHR Aehr Test Systems
11.52
+1.95%
ONTO Onto Innovation Inc.
189.80
+4.10%
ASML.AS ASML Holding N.V.
858.80
+3.22%
AMKR Amkor Technology, Inc.
30.62
+1.76%