NasdaqGS - Delayed Quote • USD
Applied Materials, Inc. (AMAT)
At close: 4:00 PM EDT
After hours: 7:48 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 | 83.45 | 85.55 | 0.00 | 0.00% | 1 | 2 | 333.01% |
| AMAT240503C00135000 | 4/26/2024 3:22 PM | 135 | 67.28 | 57.30 | 60.85 | 0.00 | 0.00% | 9 | 9 | 171.88% |
| AMAT240503C00140000 | 4/29/2024 3:22 PM | 140 | 63.60 | 52.40 | 56.05 | 0.00 | 0.00% | 1 | 1 | 180.86% |
| AMAT240503C00145000 | 4/18/2024 4:15 PM | 145 | 53.80 | 47.65 | 50.90 | 0.00 | 0.00% | - | 1 | 169.14% |
| AMAT240503C00150000 | 4/9/2024 4:05 PM | 150 | 60.10 | 42.80 | 46.00 | 0.00 | 0.00% | - | 0 | 162.50% |
| AMAT240503C00167500 | 4/26/2024 4:37 PM | 167.5 | 35.63 | 25.35 | 28.50 | 0.00 | 0.00% | 10 | 10 | 103.91% |
| AMAT240503C00170000 | 4/26/2024 3:35 PM | 170 | 32.53 | 23.30 | 25.55 | 0.00 | 0.00% | 30 | 31 | 95.51% |
| AMAT240503C00172500 | 4/26/2024 4:13 PM | 172.5 | 30.20 | 20.75 | 22.90 | 0.00 | 0.00% | 25 | 26 | 82.13% |
| AMAT240503C00175000 | 4/26/2024 3:28 PM | 175 | 27.45 | 18.60 | 20.50 | 0.00 | 0.00% | 3 | 11 | 83.59% |
| AMAT240503C00177500 | 4/26/2024 7:23 PM | 177.5 | 26.60 | 15.45 | 17.90 | 0.00 | 0.00% | 7 | 28 | 58.11% |
| AMAT240503C00180000 | 5/1/2024 4:14 PM | 180 | 14.15 | 13.55 | 15.25 | -7.70 | -35.24% | 4 | 62 | 60.64% |
| AMAT240503C00182500 | 4/23/2024 4:00 PM | 182.5 | 11.70 | 10.55 | 13.30 | 0.00 | 0.00% | 17 | 23 | 52.93% |
| AMAT240503C00185000 | 5/1/2024 1:38 PM | 185 | 10.60 | 8.70 | 10.65 | -8.96 | -45.81% | 1 | 34 | 50.78% |
| AMAT240503C00187500 | 4/25/2024 5:04 PM | 187.5 | 10.20 | 6.00 | 8.00 | 0.00 | 0.00% | 15 | 28 | 57.01% |
| AMAT240503C00190000 | 5/1/2024 7:57 PM | 190 | 5.25 | 4.80 | 5.25 | -6.85 | -56.61% | 66 | 338 | 40.58% |
| AMAT240503C00192500 | 5/1/2024 7:57 PM | 192.5 | 3.30 | 3.15 | 3.45 | -4.35 | -56.86% | 85 | 213 | 37.74% |
| AMAT240503C00195000 | 5/1/2024 7:58 PM | 195 | 2.09 | 1.88 | 2.10 | -4.91 | -70.14% | 482 | 149 | 36.57% |
| AMAT240503C00197500 | 5/1/2024 7:53 PM | 197.5 | 1.72 | 1.05 | 1.15 | -2.98 | -63.40% | 180 | 212 | 35.69% |
| AMAT240503C00200000 | 5/1/2024 7:58 PM | 200 | 0.60 | 0.53 | 0.58 | -2.32 | -79.45% | 403 | 501 | 35.45% |
| AMAT240503C00202500 | 5/1/2024 7:59 PM | 202.5 | 0.29 | 0.18 | 0.29 | -1.53 | -84.07% | 459 | 569 | 36.18% |
| AMAT240503C00205000 | 5/1/2024 7:58 PM | 205 | 0.12 | 0.05 | 0.15 | -0.93 | -88.57% | 262 | 1,005 | 37.60% |
| AMAT240503C00207500 | 5/1/2024 7:00 PM | 207.5 | 0.13 | 0.03 | 0.08 | -0.53 | -80.30% | 270 | 362 | 39.26% |
| AMAT240503C00210000 | 5/1/2024 7:57 PM | 210 | 0.02 | 0.01 | 0.06 | -0.31 | -93.94% | 802 | 1,168 | 42.97% |
| AMAT240503C00212500 | 5/1/2024 7:46 PM | 212.5 | 0.05 | 0.01 | 0.05 | -0.15 | -75.00% | 107 | 905 | 46.88% |
| AMAT240503C00215000 | 5/1/2024 7:56 PM | 215 | 0.02 | 0.01 | 0.51 | -0.09 | -81.82% | 96 | 3,953 | 68.56% |
| AMAT240503C00217500 | 5/1/2024 6:59 PM | 217.5 | 0.02 | 0.00 | 0.14 | -0.04 | -66.67% | 48 | 270 | 59.77% |
| AMAT240503C00220000 | 5/1/2024 7:05 PM | 220 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 92 | 338 | 51.56% |
| AMAT240503C00222500 | 4/30/2024 3:51 PM | 222.5 | 0.01 | 0.00 | 0.63 | -0.02 | -66.67% | 50 | 118 | 89.45% |
| AMAT240503C00225000 | 5/1/2024 1:35 PM | 225 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 236 | 56.25% |
| AMAT240503C00227500 | 4/29/2024 3:19 PM | 227.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 19 | 116.41% |
| AMAT240503C00230000 | 5/1/2024 6:37 PM | 230 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 135 | 70.31% |
| AMAT240503C00232500 | 4/26/2024 1:55 PM | 232.5 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 3 | 0 | 128.32% |
| AMAT240503C00235000 | 4/25/2024 7:24 PM | 235 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 86 | 134.08% |
| AMAT240503C00240000 | 4/26/2024 1:31 PM | 240 | 0.12 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 19 | 145.31% |
| AMAT240503C00245000 | 4/18/2024 2:05 PM | 245 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 23 | 156.05% |
| AMAT240503C00250000 | 4/26/2024 2:26 PM | 250 | 0.10 | 0.00 | 0.21 | 0.00 | 0.00% | 5 | 30 | 124.22% |
| AMAT240503C00255000 | 4/5/2024 7:22 PM | 255 | 0.31 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 1 | 176.46% |
| AMAT240503C00260000 | 4/17/2024 1:30 PM | 260 | 0.06 | 0.00 | 1.27 | 0.00 | 0.00% | 5 | 21 | 186.23% |
| AMAT240503C00265000 | 4/16/2024 5:23 PM | 265 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 38 | 130.47% |
| AMAT240503C00270000 | 4/15/2024 7:47 PM | 270 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 10 | 11 | 137.50% |
| AMAT240503C00275000 | 4/1/2024 7:09 PM | 275 | 0.08 | 0.00 | 2.13 | 0.00 | 0.00% | - | 1 | 236.13% |
| AMAT240503C00285000 | 3/26/2024 2:17 PM | 285 | 0.10 | 0.00 | 0.29 | 0.00 | 0.00% | 20 | 20 | 184.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240503P00110000 | 4/26/2024 3:10 PM | 110 | 0.04 | 0.00 | 0.04 | 0.00 | 0.00% | 5 | 5 | 221.88% |
| AMAT240503P00140000 | 4/25/2024 5:28 PM | 140 | 0.01 | 0.00 | 1.26 | 0.00 | 0.00% | - | 8 | 215.43% |
| AMAT240503P00145000 | 4/23/2024 3:33 PM | 145 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | - | 12 | 196.29% |
| AMAT240503P00150000 | 4/30/2024 2:39 PM | 150 | 0.02 | 0.00 | 0.18 | 0.00 | 0.00% | 20 | 53 | 127.73% |
| AMAT240503P00155000 | 4/22/2024 6:32 PM | 155 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 178 | 184 | 110.55% |
| AMAT240503P00160000 | 4/23/2024 4:00 PM | 160 | 0.06 | 0.00 | 0.28 | 0.00 | 0.00% | 3 | 29 | 105.86% |
| AMAT240503P00162500 | 4/25/2024 2:41 PM | 162.5 | 0.08 | 0.00 | 0.07 | 0.00 | 0.00% | - | 35 | 81.25% |
| AMAT240503P00165000 | 4/29/2024 2:47 PM | 165 | 0.01 | 0.00 | 0.11 | 0.00 | 0.00% | 30 | 80 | 79.30% |
| AMAT240503P00167500 | 5/1/2024 5:42 PM | 167.5 | 0.11 | 0.01 | 0.14 | -0.32 | -74.42% | 2 | 3 | 76.17% |
| AMAT240503P00170000 | 5/1/2024 5:42 PM | 170 | 0.16 | 0.00 | 0.46 | 0.14 | 700.00% | 2 | 125 | 83.79% |
| AMAT240503P00172500 | 5/1/2024 5:43 PM | 172.5 | 0.02 | 0.00 | 0.22 | 0.00 | 0.00% | 5 | 97 | 66.80% |
| AMAT240503P00175000 | 5/1/2024 7:00 PM | 175 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 13 | 426 | 51.17% |
| AMAT240503P00177500 | 5/1/2024 7:00 PM | 177.5 | 0.05 | 0.02 | 0.07 | 0.01 | 25.00% | 25 | 214 | 49.02% |
| AMAT240503P00180000 | 5/1/2024 7:26 PM | 180 | 0.03 | 0.04 | 0.09 | -0.04 | -57.14% | 76 | 636 | 44.14% |
| AMAT240503P00182500 | 5/1/2024 7:59 PM | 182.5 | 0.11 | 0.10 | 0.18 | 0.07 | 175.00% | 48 | 237 | 42.77% |
| AMAT240503P00185000 | 5/1/2024 6:26 PM | 185 | 0.22 | 0.18 | 0.26 | 0.07 | 46.67% | 63 | 265 | 38.33% |
| AMAT240503P00187500 | 5/1/2024 7:57 PM | 187.5 | 0.48 | 0.42 | 0.53 | 0.26 | 118.18% | 168 | 487 | 37.26% |
| AMAT240503P00190000 | 5/1/2024 7:57 PM | 190 | 0.94 | 0.86 | 1.01 | 0.41 | 77.36% | 260 | 1,180 | 36.28% |
| AMAT240503P00192500 | 5/1/2024 7:52 PM | 192.5 | 1.20 | 1.62 | 1.86 | 0.32 | 36.36% | 650 | 881 | 36.28% |
| AMAT240503P00195000 | 5/1/2024 7:57 PM | 195 | 2.95 | 2.82 | 2.94 | 1.45 | 96.67% | 275 | 742 | 34.13% |
| AMAT240503P00197500 | 5/1/2024 7:56 PM | 197.5 | 4.30 | 4.35 | 4.60 | 1.74 | 67.97% | 663 | 735 | 34.69% |
| AMAT240503P00200000 | 5/1/2024 7:57 PM | 200 | 6.30 | 6.30 | 6.50 | 2.81 | 80.52% | 123 | 474 | 33.40% |
| AMAT240503P00202500 | 5/1/2024 7:54 PM | 202.5 | 7.48 | 7.60 | 9.70 | 2.33 | 45.24% | 62 | 834 | 57.47% |
| AMAT240503P00205000 | 5/1/2024 7:13 PM | 205 | 5.55 | 9.60 | 11.85 | -0.65 | -10.48% | 66 | 183 | 59.11% |
| AMAT240503P00207500 | 5/1/2024 7:24 PM | 207.5 | 7.85 | 12.40 | 14.20 | 2.15 | 37.72% | 12 | 39 | 63.53% |
| AMAT240503P00210000 | 5/1/2024 6:54 PM | 210 | 10.93 | 14.65 | 16.80 | 1.10 | 11.19% | 10 | 147 | 74.07% |
| AMAT240503P00212500 | 4/19/2024 2:48 PM | 212.5 | 20.42 | 17.45 | 19.25 | 0.00 | 0.00% | 4 | 5 | 80.18% |
| AMAT240503P00215000 | 4/17/2024 6:36 PM | 215 | 17.25 | 19.60 | 21.50 | 0.55 | 3.29% | 1 | 26 | 78.81% |
| AMAT240503P00217500 | 4/30/2024 3:16 PM | 217.5 | 15.25 | 22.50 | 24.35 | 0.00 | 0.00% | 5 | 0 | 97.61% |
| AMAT240503P00220000 | 4/23/2024 7:44 PM | 220 | 26.90 | 24.95 | 26.70 | 0.00 | 0.00% | 4 | 0 | 99.51% |
| 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 | 34.65 | 36.70 | 0.00 | 0.00% | - | 0 | 124.71% |
Related Tickers
LRCX Lam Research Corporation
868.10
-2.94%
KLAC KLA Corporation
666.04
-3.37%
ASML ASML Holding N.V.
852.84
-2.25%
TER Teradyne, Inc.
113.74
-2.22%
ACLS Axcelis Technologies, Inc.
101.70
-1.76%
ACMR ACM Research, Inc.
24.92
-2.35%
AMKR Amkor Technology, Inc.
30.33
-6.24%
AEHR Aehr Test Systems
11.73
-2.09%
ONTO Onto Innovation Inc.
185.23
-0.14%
ENTG Entegris, Inc.
123.31
-7.23%