NasdaqGS - Nasdaq Real Time Price • USD
Applied Materials, Inc. (AMAT)
As of 11:23 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419C00070000 | 4/4/2024 6:42 PM | 70 | 135.15 | 122.05 | 122.90 | 0.00 | 0.00% | 15 | 17 | 1,032.03% |
| AMAT240419C00085000 | 2/27/2024 7:46 PM | 85 | 119.75 | 119.50 | 123.45 | 0.00 | 0.00% | 8 | 14 | 1,958.50% |
| AMAT240419C00090000 | 1/26/2024 3:19 PM | 90 | 78.83 | 107.30 | 109.35 | 0.00 | 0.00% | 2 | 2 | 1,356.84% |
| AMAT240419C00095000 | 1/19/2024 3:11 PM | 95 | 70.60 | 104.40 | 105.90 | 0.00 | 0.00% | 3 | 16 | 1,391.60% |
| AMAT240419C00100000 | 4/15/2024 3:47 PM | 100 | 111.35 | 91.95 | 92.95 | 0.00 | 0.00% | 1 | 5 | 691.80% |
| AMAT240419C00105000 | 4/16/2024 5:54 PM | 105 | 103.60 | 85.85 | 89.05 | 0.00 | 0.00% | 2 | 12 | 645.70% |
| AMAT240419C00110000 | 4/19/2024 2:16 PM | 110 | 83.51 | 82.00 | 83.30 | -20.69 | -19.86% | 4 | 38 | 631.64% |
| AMAT240419C00115000 | 3/12/2024 1:47 PM | 115 | 86.00 | 93.55 | 95.80 | 0.00 | 0.00% | 2 | 8 | 1,525.98% |
| AMAT240419C00120000 | 3/11/2024 2:37 PM | 120 | 80.95 | 89.80 | 90.85 | 0.00 | 0.00% | 1 | 54 | 1,467.77% |
| AMAT240419C00125000 | 4/18/2024 7:54 PM | 125 | 68.92 | 67.05 | 67.90 | 0.00 | 0.00% | 4 | 51 | 484.38% |
| AMAT240419C00130000 | 4/15/2024 5:07 PM | 130 | 79.71 | 62.15 | 63.05 | 0.00 | 0.00% | 2 | 28 | 461.13% |
| AMAT240419C00135000 | 4/17/2024 2:13 PM | 135 | 66.90 | 57.00 | 57.75 | 0.00 | 0.00% | 2 | 68 | 398.05% |
| AMAT240419C00140000 | 4/17/2024 4:16 PM | 140 | 60.12 | 52.10 | 53.90 | 0.00 | 0.00% | 1 | 222 | 422.46% |
| AMAT240419C00145000 | 4/19/2024 1:48 PM | 145 | 49.00 | 47.05 | 48.75 | -1.65 | -3.26% | 3 | 242 | 376.95% |
| AMAT240419C00150000 | 4/18/2024 4:34 PM | 150 | 46.55 | 41.85 | 43.05 | 0.00 | 0.00% | 10 | 373 | 303.52% |
| AMAT240419C00155000 | 4/19/2024 1:49 PM | 155 | 38.70 | 37.10 | 38.25 | -3.70 | -8.73% | 1 | 312 | 288.48% |
| AMAT240419C00160000 | 4/18/2024 5:59 PM | 160 | 33.96 | 32.20 | 33.00 | 0.00 | 0.00% | 17 | 1,265 | 249.22% |
| AMAT240419C00165000 | 4/19/2024 2:46 PM | 165 | 28.20 | 27.20 | 28.05 | -4.69 | -14.26% | 18 | 1,774 | 217.58% |
| AMAT240419C00170000 | 4/19/2024 2:48 PM | 170 | 23.00 | 21.95 | 22.55 | -1.18 | -4.88% | 3 | 708 | 159.96% |
| AMAT240419C00175000 | 4/19/2024 2:04 PM | 175 | 19.16 | 16.05 | 19.20 | 0.02 | 0.10% | 8 | 705 | 150.88% |
| AMAT240419C00180000 | 4/19/2024 2:52 PM | 180 | 13.28 | 12.10 | 14.15 | -0.87 | -6.15% | 16 | 603 | 137.01% |
| AMAT240419C00182500 | 4/12/2024 2:57 PM | 182.5 | 25.41 | 9.20 | 10.40 | 0.00 | 0.00% | 43 | 50 | 85.06% |
| AMAT240419C00185000 | 4/19/2024 2:04 PM | 185 | 9.19 | 7.40 | 8.15 | 0.09 | 0.99% | 6 | 1,782 | 86.23% |
| AMAT240419C00187500 | 4/16/2024 7:54 PM | 187.5 | 23.05 | 4.90 | 5.10 | 0.00 | 0.00% | 2 | 36 | 57.57% |
| AMAT240419C00190000 | 4/19/2024 3:04 PM | 190 | 2.65 | 2.58 | 2.73 | -1.60 | -38.00% | 111 | 1,869 | 43.21% |
| AMAT240419C00192500 | 4/19/2024 3:05 PM | 192.5 | 0.89 | 0.93 | 1.04 | -1.71 | -65.77% | 82 | 150 | 34.57% |
| AMAT240419C00195000 | 4/19/2024 2:57 PM | 195 | 0.26 | 0.17 | 0.21 | -1.08 | -80.60% | 719 | 1,055 | 29.59% |
| AMAT240419C00197500 | 4/19/2024 2:36 PM | 197.5 | 0.04 | 0.03 | 0.07 | -0.60 | -93.75% | 68 | 472 | 33.99% |
| AMAT240419C00200000 | 4/19/2024 3:07 PM | 200 | 0.02 | 0.02 | 0.03 | -0.16 | -84.21% | 87 | 3,415 | 39.45% |
| AMAT240419C00202500 | 4/19/2024 3:02 PM | 202.5 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 5 | 756 | 48.83% |
| AMAT240419C00205000 | 4/19/2024 2:21 PM | 205 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 40 | 1,684 | 57.03% |
| AMAT240419C00207500 | 4/19/2024 2:56 PM | 207.5 | 0.02 | 0.00 | 0.02 | 0.01 | 100.00% | 6 | 699 | 59.38% |
| AMAT240419C00210000 | 4/19/2024 2:54 PM | 210 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 3,852 | 62.50% |
| AMAT240419C00212500 | 4/19/2024 2:14 PM | 212.5 | 0.02 | 0.00 | 0.03 | 0.01 | 100.00% | 9 | 1,276 | 78.13% |
| AMAT240419C00215000 | 4/19/2024 3:03 PM | 215 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 2,356 | 75.00% |
| AMAT240419C00217500 | 4/19/2024 2:09 PM | 217.5 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 8 | 1,170 | 89.06% |
| AMAT240419C00220000 | 4/19/2024 2:44 PM | 220 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 4,548 | 90.63% |
| AMAT240419C00222500 | 4/19/2024 2:05 PM | 222.5 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 4 | 1,015 | 103.13% |
| AMAT240419C00225000 | 4/19/2024 2:49 PM | 225 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 1,765 | 109.38% |
| AMAT240419C00227500 | 4/18/2024 6:21 PM | 227.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 30 | 411 | 117.19% |
| AMAT240419C00230000 | 4/18/2024 4:55 PM | 230 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 41 | 5,167 | 123.44% |
| AMAT240419C00232500 | 4/18/2024 2:04 PM | 232.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 192 | 131.25% |
| AMAT240419C00235000 | 4/19/2024 1:30 PM | 235 | 0.14 | 0.00 | 0.02 | 0.13 | 1,300.00% | 1 | 460 | 137.50% |
| AMAT240419C00237500 | 4/15/2024 3:54 PM | 237.5 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 18 | 143.75% |
| AMAT240419C00240000 | 4/18/2024 1:34 PM | 240 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 812 | 150.00% |
| AMAT240419C00245000 | 4/15/2024 7:49 PM | 245 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 12 | 119 | 162.50% |
| AMAT240419C00250000 | 4/19/2024 3:02 PM | 250 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,134 | 181.25% |
| AMAT240419C00260000 | 4/18/2024 6:35 PM | 260 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 490 | 196.88% |
| AMAT240419C00270000 | 4/18/2024 5:21 PM | 270 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 32 | 218.75% |
| AMAT240419C00280000 | 4/8/2024 2:04 PM | 280 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 89 | 237.50% |
| AMAT240419C00290000 | 3/18/2024 2:12 PM | 290 | 0.08 | 0.00 | 0.04 | 0.00 | 0.00% | 2 | 21 | 275.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240419P00070000 | 3/25/2024 4:59 PM | 70 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 43 | 625.00% |
| AMAT240419P00075000 | 2/13/2024 3:04 PM | 75 | 0.05 | 0.00 | 0.43 | 0.00 | 0.00% | 1 | 5 | 800.00% |
| AMAT240419P00080000 | 3/19/2024 2:04 PM | 80 | 0.09 | 0.00 | 2.08 | 0.00 | 0.00% | 1 | 13 | 965.63% |
| AMAT240419P00085000 | 3/25/2024 1:57 PM | 85 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 53 | 506.25% |
| AMAT240419P00090000 | 2/13/2024 3:04 PM | 90 | 0.09 | 0.00 | 0.26 | 0.00 | 0.00% | 4 | 81 | 614.06% |
| AMAT240419P00095000 | 4/8/2024 3:21 PM | 95 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 106 | 437.50% |
| AMAT240419P00100000 | 4/9/2024 7:55 PM | 100 | 0.13 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 317 | 412.50% |
| AMAT240419P00105000 | 3/19/2024 2:30 PM | 105 | 0.02 | 0.00 | 2.13 | 0.00 | 0.00% | 5 | 86 | 698.44% |
| AMAT240419P00110000 | 4/9/2024 7:55 PM | 110 | 0.15 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 128 | 350.00% |
| AMAT240419P00115000 | 3/26/2024 6:12 PM | 115 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 389 | 325.00% |
| AMAT240419P00120000 | 4/17/2024 6:42 PM | 120 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 358 | 300.00% |
| AMAT240419P00125000 | 4/18/2024 1:46 PM | 125 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 714 | 275.00% |
| AMAT240419P00130000 | 4/3/2024 2:30 PM | 130 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 20 | 622 | 253.13% |
| AMAT240419P00135000 | 4/17/2024 7:49 PM | 135 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 787 | 231.25% |
| AMAT240419P00140000 | 4/18/2024 6:40 PM | 140 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 203 | 312 | 206.25% |
| AMAT240419P00145000 | 4/9/2024 4:33 PM | 145 | 0.04 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 345 | 187.50% |
| AMAT240419P00150000 | 4/18/2024 3:15 PM | 150 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 1,691 | 156.25% |
| AMAT240419P00155000 | 4/17/2024 3:38 PM | 155 | 0.06 | 0.00 | 0.02 | 0.00 | 0.00% | 10 | 1,561 | 143.75% |
| AMAT240419P00160000 | 4/18/2024 3:15 PM | 160 | 0.02 | 0.00 | 0.01 | 0.01 | 0.00% | 4 | 1,050 | 118.75% |
| AMAT240419P00165000 | 4/18/2024 3:54 PM | 165 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 2,234 | 98.44% |
| AMAT240419P00170000 | 4/19/2024 2:29 PM | 170 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 5,534 | 85.94% |
| AMAT240419P00175000 | 4/18/2024 5:11 PM | 175 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 993 | 67.19% |
| AMAT240419P00177500 | 4/19/2024 2:29 PM | 177.5 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 10 | 66 | 57.81% |
| AMAT240419P00180000 | 4/19/2024 3:02 PM | 180 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 4 | 1,934 | 50.78% |
| AMAT240419P00182500 | 4/19/2024 1:54 PM | 182.5 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 748 | 45.31% |
| AMAT240419P00185000 | 4/19/2024 1:34 PM | 185 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 19 | 1,030 | 32.42% |
| AMAT240419P00187500 | 4/19/2024 3:01 PM | 187.5 | 0.05 | 0.03 | 0.07 | -0.09 | -64.29% | 1,095 | 3,045 | 27.44% |
| AMAT240419P00190000 | 4/19/2024 2:48 PM | 190 | 0.15 | 0.21 | 0.26 | -0.24 | -61.54% | 436 | 3,132 | 21.73% |
| AMAT240419P00192500 | 4/19/2024 3:03 PM | 192.5 | 0.93 | 0.87 | 0.98 | -0.03 | -3.12% | 1,280 | 1,391 | 12.79% |
| AMAT240419P00195000 | 4/19/2024 3:00 PM | 195 | 2.42 | 2.51 | 2.70 | 0.32 | 15.24% | 113 | 951 | 0.00% |
| AMAT240419P00197500 | 4/19/2024 2:53 PM | 197.5 | 4.47 | 4.95 | 5.65 | 0.41 | 10.10% | 77 | 1,511 | 0.00% |
| AMAT240419P00200000 | 4/19/2024 3:02 PM | 200 | 7.18 | 7.00 | 7.75 | 0.98 | 15.81% | 119 | 6,334 | 0.00% |
| AMAT240419P00202500 | 4/19/2024 2:53 PM | 202.5 | 9.45 | 9.85 | 10.20 | 0.66 | 7.51% | 53 | 612 | 0.00% |
| AMAT240419P00205000 | 4/19/2024 2:54 PM | 205 | 11.81 | 12.35 | 13.00 | 0.94 | 8.65% | 40 | 969 | 0.00% |
| AMAT240419P00207500 | 4/19/2024 2:47 PM | 207.5 | 14.58 | 14.90 | 15.25 | 1.84 | 14.44% | 17 | 378 | 0.00% |
| AMAT240419P00210000 | 4/19/2024 2:54 PM | 210 | 16.85 | 16.20 | 17.80 | 0.94 | 5.91% | 9 | 493 | 0.00% |
| AMAT240419P00212500 | 4/18/2024 7:52 PM | 212.5 | 18.35 | 18.55 | 20.85 | 0.00 | 0.00% | 19 | 109 | 98.44% |
| AMAT240419P00215000 | 4/17/2024 4:38 PM | 215 | 16.30 | 21.35 | 22.85 | 0.00 | 0.00% | 418 | 8 | 0.00% |
| AMAT240419P00217500 | 4/18/2024 5:08 PM | 217.5 | 22.30 | 24.50 | 25.65 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AMAT240419P00220000 | 4/17/2024 7:48 PM | 220 | 19.93 | 27.10 | 27.95 | 0.00 | 0.00% | 445 | 1 | 0.00% |
| AMAT240419P00222500 | 4/17/2024 6:25 PM | 222.5 | 22.69 | 29.15 | 31.45 | 0.00 | 0.00% | 100 | 0 | 195.70% |
| AMAT240419P00225000 | 4/17/2024 5:53 PM | 225 | 25.45 | 31.25 | 32.75 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| AMAT240419P00227500 | 4/17/2024 6:25 PM | 227.5 | 25.75 | 34.10 | 35.25 | 0.00 | 0.00% | 61 | 0 | 0.00% |
| AMAT240419P00230000 | 4/18/2024 2:12 PM | 230 | 33.80 | 36.85 | 37.75 | 0.00 | 0.00% | 26 | 0 | 0.00% |
| AMAT240419P00232500 | 4/16/2024 4:00 PM | 232.5 | 23.50 | 39.30 | 40.40 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| AMAT240419P00240000 | 4/19/2024 2:06 PM | 240 | 45.45 | 47.30 | 48.40 | -40.85 | -47.33% | 2 | 0 | 202.73% |
Related Tickers
LRCX Lam Research Corporation
879.06
-1.11%
ASML ASML Holding N.V.
875.21
-1.55%
KLAC KLA Corporation
639.05
-0.80%
ACMR ACM Research, Inc.
25.58
-6.68%
ACLS Axcelis Technologies, Inc.
97.80
-0.46%
ASML.AS ASML Holding N.V.
826.40
-1.65%
TER Teradyne, Inc.
98.90
-1.30%
AEHR Aehr Test Systems
10.62
-1.85%
CAMT Camtek Ltd.
75.64
-4.46%
AMKR Amkor Technology, Inc.
29.08
+0.38%