Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,380.39 +287.27 (+0.47%) CMC Crypto 200
1,266.51 -46.12 (-3.51%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00075000 | 2024-04-22 1:10PM EDT | 75.00 | 114.13 | 133.00 | 136.75 | 0.00 | - | 2 | 6 | 334.38% |
| AMAT240517C00090000 | 2024-03-28 11:51AM EDT | 90.00 | 115.80 | 112.35 | 114.05 | 0.00 | - | 2 | 1 | 0.00% |
| AMAT240517C00100000 | 2024-04-15 11:47AM EDT | 100.00 | 111.74 | 107.95 | 111.75 | 0.00 | - | 1 | 3 | 240.63% |
| AMAT240517C00105000 | 2024-04-12 10:56AM EDT | 105.00 | 103.09 | 103.05 | 106.75 | 0.00 | - | 1 | 1 | 235.94% |
| AMAT240517C00110000 | 2024-04-15 10:01AM EDT | 110.00 | 102.55 | 98.00 | 101.85 | -2.30 | -2.19% | 12 | 62 | 225.59% |
| AMAT240517C00120000 | 2024-05-01 9:59AM EDT | 120.00 | 76.15 | 88.10 | 91.80 | 0.00 | - | 3 | 4 | 201.17% |
| AMAT240517C00125000 | 2024-04-18 9:38AM EDT | 125.00 | 81.95 | 83.60 | 86.50 | +10.96 | +15.44% | 2 | 4 | 198.63% |
| AMAT240517C00130000 | 2024-04-24 3:49PM EDT | 130.00 | 77.75 | 78.50 | 81.80 | +11.15 | +16.74% | 5 | 7 | 193.55% |
| AMAT240517C00135000 | 2024-03-11 9:40AM EDT | 135.00 | 66.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240517C00140000 | 2024-04-15 12:40PM EDT | 140.00 | 70.08 | 68.10 | 71.90 | -0.30 | -0.43% | 1 | 29 | 155.66% |
| AMAT240517C00145000 | 2024-04-19 3:27PM EDT | 145.00 | 45.31 | 63.10 | 66.85 | 0.00 | - | 3 | 25 | 141.60% |
| AMAT240517C00150000 | 2024-04-29 3:07PM EDT | 150.00 | 56.52 | 58.80 | 61.35 | +3.02 | +5.64% | 3 | 41 | 137.60% |
| AMAT240517C00155000 | 2024-04-19 3:24PM EDT | 155.00 | 52.10 | 54.35 | 56.30 | +16.28 | +45.45% | 2 | 41 | 139.16% |
| AMAT240517C00160000 | 2024-04-30 2:17PM EDT | 160.00 | 49.97 | 48.25 | 51.85 | +8.19 | +19.60% | 1 | 125 | 113.09% |
| AMAT240517C00165000 | 2024-05-02 12:05PM EDT | 165.00 | 42.15 | 43.30 | 46.90 | +9.18 | +27.84% | 1 | 139 | 104.79% |
| AMAT240517C00170000 | 2024-05-06 10:24AM EDT | 170.00 | 39.60 | 38.75 | 40.55 | +4.58 | +13.08% | 147 | 1,328 | 110.64% |
| AMAT240517C00172500 | 2024-05-01 2:33PM EDT | 172.50 | 37.24 | 36.45 | 39.30 | +11.99 | +47.49% | 10 | 165 | 98.97% |
| AMAT240517C00175000 | 2024-05-02 10:29AM EDT | 175.00 | 35.33 | 33.80 | 36.95 | +13.01 | +58.29% | 47 | 174 | 93.12% |
| AMAT240517C00177500 | 2024-05-01 12:00PM EDT | 177.50 | 32.26 | 31.45 | 34.40 | +14.06 | +77.25% | 26 | 18 | 88.77% |
| AMAT240517C00180000 | 2024-05-03 3:53PM EDT | 180.00 | 29.91 | 28.85 | 30.65 | +3.97 | +15.30% | 98 | 411 | 88.82% |
| AMAT240517C00182500 | 2024-05-01 2:33PM EDT | 182.50 | 27.03 | 27.30 | 28.15 | +10.03 | +59.00% | 3 | 24 | 71.19% |
| AMAT240517C00185000 | 2024-05-06 9:48AM EDT | 185.00 | 24.90 | 24.90 | 25.75 | +3.53 | +16.52% | 152 | 1,050 | 68.51% |
| AMAT240517C00187500 | 2024-05-03 10:39AM EDT | 187.50 | 21.60 | 21.75 | 23.30 | +2.20 | +11.34% | 1 | 106 | 53.61% |
| AMAT240517C00190000 | 2024-05-06 9:47AM EDT | 190.00 | 20.65 | 20.15 | 20.95 | +3.14 | +17.93% | 195 | 1,164 | 62.11% |
| AMAT240517C00192500 | 2024-05-03 12:54PM EDT | 192.50 | 18.25 | 17.65 | 18.85 | +2.90 | +18.89% | 14 | 68 | 59.81% |
| AMAT240517C00195000 | 2024-05-06 10:24AM EDT | 195.00 | 15.81 | 15.90 | 16.35 | +2.26 | +16.68% | 104 | 1,045 | 59.42% |
| AMAT240517C00197500 | 2024-05-03 3:59PM EDT | 197.50 | 14.17 | 13.00 | 14.20 | +2.27 | +19.08% | 3 | 606 | 52.15% |
| AMAT240517C00200000 | 2024-05-06 10:01AM EDT | 200.00 | 12.22 | 11.90 | 12.40 | +1.62 | +15.28% | 122 | 1,727 | 58.12% |
| AMAT240517C00202500 | 2024-05-06 10:23AM EDT | 202.50 | 10.20 | 10.15 | 10.60 | +1.20 | +13.33% | 36 | 298 | 57.78% |
| AMAT240517C00205000 | 2024-05-06 10:23AM EDT | 205.00 | 8.95 | 8.75 | 8.90 | +1.20 | +15.48% | 103 | 558 | 58.23% |
| AMAT240517C00207500 | 2024-05-06 10:22AM EDT | 207.50 | 7.10 | 7.30 | 7.45 | +0.22 | +3.20% | 239 | 392 | 58.08% |
| AMAT240517C00210000 | 2024-05-06 10:28AM EDT | 210.00 | 6.05 | 6.05 | 6.15 | +0.45 | +8.04% | 1,015 | 2,670 | 58.08% |
| AMAT240517C00212500 | 2024-05-06 10:22AM EDT | 212.50 | 4.95 | 4.90 | 5.15 | +0.17 | +3.56% | 494 | 394 | 58.47% |
| AMAT240517C00215000 | 2024-05-06 10:24AM EDT | 215.00 | 4.00 | 3.85 | 4.10 | 0.00 | - | 550 | 666 | 57.64% |
| AMAT240517C00217500 | 2024-05-06 10:22AM EDT | 217.50 | 3.10 | 3.05 | 3.20 | -0.10 | -3.13% | 692 | 165 | 57.29% |
| AMAT240517C00220000 | 2024-05-06 10:11AM EDT | 220.00 | 2.40 | 2.34 | 2.47 | -0.24 | -9.09% | 572 | 2,220 | 56.81% |
| AMAT240517C00222500 | 2024-05-10 3:59PM EDT | 222.50 | 1.81 | 1.76 | 1.89 | -0.15 | -7.65% | 127 | 43 | 56.47% |
| AMAT240517C00225000 | 2024-05-06 10:12AM EDT | 225.00 | 1.36 | 1.32 | 1.41 | -0.44 | -24.44% | 261 | 885 | 56.18% |
| AMAT240517C00227500 | 2024-05-10 3:49PM EDT | 227.50 | 0.92 | 0.96 | 1.06 | -0.25 | -21.37% | 52 | 30 | 56.03% |
| AMAT240517C00230000 | 2024-05-06 10:23AM EDT | 230.00 | 0.66 | 0.69 | 0.76 | -0.47 | -41.59% | 224 | 1,868 | 55.66% |
| AMAT240517C00235000 | 2024-05-03 2:08PM EDT | 235.00 | 0.37 | 0.36 | 0.41 | -0.34 | -47.89% | 225 | 185 | 56.06% |
| AMAT240517C00240000 | 2024-05-03 2:05PM EDT | 240.00 | 0.22 | 0.17 | 0.22 | -0.21 | -48.84% | 342 | 606 | 56.35% |
| AMAT240517C00245000 | 2024-05-06 10:09AM EDT | 245.00 | 0.07 | 0.06 | 0.12 | -0.18 | -72.00% | 52 | 78 | 56.25% |
| AMAT240517C00250000 | 2024-05-06 10:22AM EDT | 250.00 | 0.05 | 0.05 | 0.14 | -0.12 | -70.59% | 202 | 1,082 | 62.89% |
| AMAT240517C00255000 | 2024-05-03 10:42AM EDT | 255.00 | 0.03 | 0.01 | 0.32 | -0.07 | -70.00% | 3 | 78 | 74.41% |
| AMAT240517C00260000 | 2024-05-06 10:12AM EDT | 260.00 | 0.02 | 0.01 | 0.31 | -0.04 | -66.67% | 1 | 434 | 80.27% |
| AMAT240517C00265000 | 2024-04-29 1:12PM EDT | 265.00 | 0.01 | 0.00 | 0.30 | -0.04 | -80.00% | 1 | 70 | 85.35% |
| AMAT240517C00270000 | 2024-05-01 11:22AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | -0.13 | -86.67% | 21 | 83 | 62.50% |
| AMAT240517C00280000 | 2024-04-25 3:20PM EDT | 280.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 75 | 101.95% |
| AMAT240517C00290000 | 2024-05-07 3:04PM EDT | 290.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 12 | 112.31% |
| AMAT240517C00300000 | 2024-05-03 1:32PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 411 | 87.50% |
| AMAT240517C00310000 | 2024-04-26 9:55AM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 110 | 115.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 100.00% |
| AMAT240517P00080000 | 2024-03-01 2:22PM EDT | 80.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 24 | 24 | 326.95% |
| AMAT240517P00085000 | 2024-03-01 11:37AM EDT | 85.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 150 | 172 | 307.42% |
| AMAT240517P00090000 | 2024-04-19 11:44AM EDT | 90.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 200.00% |
| AMAT240517P00095000 | 2024-02-23 4:06PM EDT | 95.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 2 | 275.78% |
| AMAT240517P00100000 | 2024-05-03 1:32PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 175.00% |
| AMAT240517P00105000 | 2024-02-23 4:08PM EDT | 105.00 | 0.15 | 0.00 | 0.23 | 0.00 | - | 1 | 2 | 224.61% |
| AMAT240517P00110000 | 2024-04-16 11:17AM EDT | 110.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 217.97% |
| AMAT240517P00115000 | 2024-02-26 4:19PM EDT | 115.00 | 0.19 | 0.00 | 0.45 | 0.00 | - | 1 | 11 | 215.63% |
| AMAT240517P00120000 | 2024-04-22 11:21AM EDT | 120.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 1 | 70 | 191.02% |
| AMAT240517P00125000 | 2024-04-24 3:33PM EDT | 125.00 | 0.01 | 0.00 | 0.30 | -0.30 | -96.77% | 4 | 42 | 178.32% |
| AMAT240517P00130000 | 2024-04-26 3:00PM EDT | 130.00 | 0.02 | 0.00 | 0.30 | -0.02 | -50.00% | 1 | 30 | 166.02% |
| AMAT240517P00135000 | 2024-04-25 9:57AM EDT | 135.00 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 1 | 134 | 137.50% |
| AMAT240517P00140000 | 2024-05-02 10:49AM EDT | 140.00 | 0.01 | 0.00 | 0.30 | -0.05 | -83.33% | 1 | 102 | 142.97% |
| AMAT240517P00145000 | 2024-04-25 2:25PM EDT | 145.00 | 0.02 | 0.01 | 0.16 | -0.09 | -81.82% | 1 | 216 | 122.27% |
| AMAT240517P00150000 | 2024-05-03 2:53PM EDT | 150.00 | 0.09 | 0.01 | 0.10 | -0.01 | -10.00% | 3 | 468 | 106.25% |
| AMAT240517P00155000 | 2024-05-03 3:56PM EDT | 155.00 | 0.05 | 0.01 | 0.08 | -0.06 | -54.55% | 2 | 187 | 94.53% |
| AMAT240517P00160000 | 2024-05-03 11:22AM EDT | 160.00 | 0.02 | 0.02 | 0.05 | -0.13 | -86.67% | 14 | 436 | 83.20% |
| AMAT240517P00165000 | 2024-05-06 10:08AM EDT | 165.00 | 0.05 | 0.02 | 0.11 | -0.17 | -77.27% | 35 | 993 | 80.47% |
| AMAT240517P00170000 | 2024-05-06 10:00AM EDT | 170.00 | 0.07 | 0.06 | 0.12 | -0.29 | -80.56% | 24 | 558 | 74.61% |
| AMAT240517P00172500 | 2024-05-03 3:56PM EDT | 172.50 | 0.07 | 0.05 | 0.11 | -0.38 | -84.44% | 30 | 120 | 68.95% |
| AMAT240517P00175000 | 2024-05-06 10:01AM EDT | 175.00 | 0.09 | 0.07 | 0.10 | -0.49 | -84.48% | 78 | 912 | 65.04% |
| AMAT240517P00177500 | 2024-05-03 3:55PM EDT | 177.50 | 0.14 | 0.07 | 0.13 | -0.60 | -81.08% | 125 | 88 | 62.11% |
| AMAT240517P00180000 | 2024-05-06 10:17AM EDT | 180.00 | 0.13 | 0.10 | 0.16 | -0.82 | -86.32% | 323 | 1,235 | 59.96% |
| AMAT240517P00182500 | 2024-05-03 10:05AM EDT | 182.50 | 0.18 | 0.15 | 0.21 | -1.06 | -85.48% | 522 | 575 | 58.40% |
| AMAT240517P00185000 | 2024-05-06 10:08AM EDT | 185.00 | 0.26 | 0.26 | 0.29 | -1.36 | -83.95% | 443 | 1,678 | 57.91% |
| AMAT240517P00187500 | 2024-05-06 10:08AM EDT | 187.50 | 0.37 | 0.35 | 0.41 | -1.68 | -81.95% | 122 | 249 | 56.54% |
| AMAT240517P00190000 | 2024-05-06 10:23AM EDT | 190.00 | 0.54 | 0.52 | 0.58 | -1.99 | -78.66% | 478 | 1,959 | 55.91% |
| AMAT240517P00192500 | 2024-05-06 10:15AM EDT | 192.50 | 0.80 | 0.76 | 0.83 | -2.30 | -74.19% | 363 | 301 | 55.52% |
| AMAT240517P00195000 | 2024-05-06 10:28AM EDT | 195.00 | 1.16 | 1.11 | 1.18 | -2.69 | -69.87% | 317 | 1,443 | 55.47% |
| AMAT240517P00197500 | 2024-05-06 10:22AM EDT | 197.50 | 1.55 | 1.56 | 1.72 | -3.15 | -67.02% | 94 | 213 | 55.93% |
| AMAT240517P00200000 | 2024-05-06 10:28AM EDT | 200.00 | 2.21 | 2.16 | 2.27 | -3.49 | -61.23% | 288 | 1,511 | 55.70% |
| AMAT240517P00202500 | 2024-05-06 10:05AM EDT | 202.50 | 2.89 | 2.90 | 3.10 | -3.91 | -57.50% | 140 | 325 | 56.23% |
| AMAT240517P00205000 | 2024-05-06 10:17AM EDT | 205.00 | 3.95 | 3.80 | 3.95 | -4.05 | -50.63% | 203 | 473 | 56.06% |
| AMAT240517P00207500 | 2024-05-06 10:17AM EDT | 207.50 | 4.87 | 4.85 | 5.00 | -4.62 | -48.68% | 862 | 522 | 56.01% |
| AMAT240517P00210000 | 2024-05-06 10:05AM EDT | 210.00 | 6.22 | 6.05 | 6.25 | -4.62 | -42.62% | 945 | 2,124 | 56.03% |
| AMAT240517P00212500 | 2024-05-06 10:07AM EDT | 212.50 | 7.49 | 7.40 | 7.60 | -4.91 | -39.60% | 128 | 125 | 55.71% |
| AMAT240517P00215000 | 2024-05-03 10:00AM EDT | 215.00 | 8.61 | 8.90 | 9.15 | -5.84 | -40.42% | 80 | 47 | 55.49% |
| AMAT240517P00217500 | 2024-04-30 9:40AM EDT | 217.50 | 10.83 | 10.50 | 10.80 | -4.67 | -30.13% | 200 | 17 | 54.74% |
| AMAT240517P00220000 | 2024-05-03 2:33PM EDT | 220.00 | 12.63 | 12.25 | 12.60 | -5.18 | -29.08% | 224 | 780 | 53.96% |
| AMAT240517P00222500 | 2024-05-07 3:27PM EDT | 222.50 | 16.74 | 14.15 | 14.55 | 0.00 | - | - | 8 | 53.30% |
| AMAT240517P00225000 | 2024-05-02 3:21PM EDT | 225.00 | 17.60 | 15.75 | 17.15 | -9.85 | -35.88% | 6 | 15 | 53.44% |
| AMAT240517P00230000 | 2024-05-03 10:11AM EDT | 230.00 | 21.10 | 20.45 | 21.30 | -5.53 | -20.77% | 11 | 30 | 53.13% |
| AMAT240517P00240000 | 2024-04-12 12:43PM EDT | 240.00 | 34.22 | 29.95 | 31.45 | 0.00 | - | 1 | 1 | 65.43% |
© 2024 Yahoo. All rights reserved.