Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,138.15 -3,213.90 (-4.99%) CMC Crypto 200
1,262.33 -47.38 (-3.62%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705C00140000 | 2024-06-07 10:33AM EDT | 140.00 | 82.74 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT240705C00160000 | 2024-06-10 10:12AM EDT | 160.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT240705C00165000 | 2024-06-14 1:58PM EDT | 165.00 | 73.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240705C00170000 | 2024-06-20 10:20AM EDT | 170.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT240705C00195000 | 2024-06-04 10:05AM EDT | 195.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240705C00200000 | 2024-06-21 10:40AM EDT | 200.00 | 35.73 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| AMAT240705C00205000 | 2024-06-18 11:47AM EDT | 205.00 | 42.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT240705C00210000 | 2024-06-21 2:30PM EDT | 210.00 | 26.04 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT240705C00215000 | 2024-06-20 12:10PM EDT | 215.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| AMAT240705C00217500 | 2024-06-21 3:40PM EDT | 217.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT240705C00220000 | 2024-06-21 9:43AM EDT | 220.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| AMAT240705C00225000 | 2024-06-21 1:38PM EDT | 225.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 196 | 0.00% |
| AMAT240705C00227500 | 2024-06-21 11:50AM EDT | 227.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT240705C00230000 | 2024-06-21 1:09PM EDT | 230.00 | 9.72 | 0.00 | 0.00 | 0.00 | - | 12 | 144 | 0.00% |
| AMAT240705C00232500 | 2024-06-21 3:55PM EDT | 232.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| AMAT240705C00235000 | 2024-06-21 3:55PM EDT | 235.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 78 | 261 | 0.00% |
| AMAT240705C00237500 | 2024-06-21 3:55PM EDT | 237.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 17 | 90 | 1.56% |
| AMAT240705C00240000 | 2024-06-21 3:50PM EDT | 240.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 32 | 194 | 3.13% |
| AMAT240705C00242500 | 2024-06-21 3:55PM EDT | 242.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 42 | 214 | 3.13% |
| AMAT240705C00245000 | 2024-06-21 3:09PM EDT | 245.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 14 | 263 | 6.25% |
| AMAT240705C00247500 | 2024-06-21 2:27PM EDT | 247.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 41 | 134 | 6.25% |
| AMAT240705C00250000 | 2024-06-21 3:39PM EDT | 250.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 40 | 182 | 6.25% |
| AMAT240705C00252500 | 2024-06-21 1:42PM EDT | 252.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 6.25% |
| AMAT240705C00255000 | 2024-06-21 12:08PM EDT | 255.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 12.50% |
| AMAT240705C00257500 | 2024-06-21 2:07PM EDT | 257.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 12.50% |
| AMAT240705C00260000 | 2024-06-21 3:39PM EDT | 260.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 41 | 64 | 12.50% |
| AMAT240705C00262500 | 2024-06-21 9:46AM EDT | 262.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT240705C00265000 | 2024-06-21 2:09PM EDT | 265.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| AMAT240705C00270000 | 2024-06-21 2:37PM EDT | 270.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 12.50% |
| AMAT240705C00275000 | 2024-06-20 1:45PM EDT | 275.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 25.00% |
| AMAT240705C00280000 | 2024-06-20 3:44PM EDT | 280.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 51 | 25.00% |
| AMAT240705C00285000 | 2024-06-20 9:36AM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| AMAT240705C00290000 | 2024-06-20 10:25AM EDT | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| AMAT240705C00295000 | 2024-06-18 9:46AM EDT | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| AMAT240705C00300000 | 2024-06-18 10:36AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240705P00170000 | 2024-06-14 2:34PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| AMAT240705P00175000 | 2024-06-17 3:37PM EDT | 175.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 25.00% |
| AMAT240705P00180000 | 2024-06-17 3:40PM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| AMAT240705P00185000 | 2024-06-17 9:58AM EDT | 185.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| AMAT240705P00190000 | 2024-06-14 1:33PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 25.00% |
| AMAT240705P00195000 | 2024-06-12 2:20PM EDT | 195.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9 | 136 | 25.00% |
| AMAT240705P00200000 | 2024-06-21 9:30AM EDT | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 25.00% |
| AMAT240705P00205000 | 2024-06-21 3:24PM EDT | 205.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 12.50% |
| AMAT240705P00210000 | 2024-06-21 11:05AM EDT | 210.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 12.50% |
| AMAT240705P00212500 | 2024-06-21 3:24PM EDT | 212.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 15 | 12.50% |
| AMAT240705P00215000 | 2024-06-21 11:55AM EDT | 215.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 12.50% |
| AMAT240705P00217500 | 2024-06-21 3:48PM EDT | 217.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 12.50% |
| AMAT240705P00220000 | 2024-06-21 10:28AM EDT | 220.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 14 | 95 | 6.25% |
| AMAT240705P00222500 | 2024-06-21 12:43PM EDT | 222.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 6.25% |
| AMAT240705P00225000 | 2024-06-21 1:16PM EDT | 225.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 43 | 132 | 6.25% |
| AMAT240705P00227500 | 2024-06-21 3:59PM EDT | 227.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 27 | 47 | 6.25% |
| AMAT240705P00230000 | 2024-06-21 3:27PM EDT | 230.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 56 | 183 | 3.13% |
| AMAT240705P00232500 | 2024-06-21 3:59PM EDT | 232.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 1.56% |
| AMAT240705P00235000 | 2024-06-21 3:52PM EDT | 235.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 39 | 85 | 0.39% |
| AMAT240705P00237500 | 2024-06-21 3:55PM EDT | 237.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 0.00% |
| AMAT240705P00240000 | 2024-06-21 1:35PM EDT | 240.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 21 | 71 | 0.00% |
| AMAT240705P00242500 | 2024-06-21 12:16PM EDT | 242.50 | 8.45 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 0.00% |
| AMAT240705P00245000 | 2024-06-21 12:27PM EDT | 245.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| AMAT240705P00247500 | 2024-06-20 12:34PM EDT | 247.50 | 10.67 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| AMAT240705P00250000 | 2024-06-21 12:27PM EDT | 250.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| AMAT240705P00252500 | 2024-06-20 12:05PM EDT | 252.50 | 12.03 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| AMAT240705P00255000 | 2024-06-18 12:02PM EDT | 255.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| AMAT240705P00260000 | 2024-06-20 2:37PM EDT | 260.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.