Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,319.26 +12.25 (+0.23%) Dow
39,403.86 -267.18 (-0.67%) Nasdaq
16,934.73 +133.19 (+0.79%) Bitcoin USD
67,989.12 -2,461.44 (-3.49%) CMC Crypto 200
1,476.71 -25.95 (-1.73%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920C00075000 | 2023-12-26 1:25PM EDT | 75.00 | 91.39 | 91.65 | 95.45 | 0.00 | - | - | 1 | 0.00% |
| AMAT240920C00080000 | 2024-05-17 12:58PM EDT | 80.00 | 133.75 | 142.45 | 143.70 | 0.00 | - | 1 | 3 | 89.01% |
| AMAT240920C00085000 | 2024-04-01 9:42AM EDT | 85.00 | 126.31 | 109.30 | 110.80 | 0.00 | - | 2 | 13 | 0.00% |
| AMAT240920C00095000 | 2024-01-22 11:09AM EDT | 95.00 | 76.94 | 95.25 | 97.30 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT240920C00100000 | 2024-05-08 2:34PM EDT | 100.00 | 107.60 | 122.70 | 124.15 | 0.00 | - | 1 | 12 | 77.08% |
| AMAT240920C00105000 | 2024-05-14 10:24AM EDT | 105.00 | 105.10 | 117.90 | 119.20 | 0.00 | - | 4 | 15 | 74.59% |
| AMAT240920C00110000 | 2024-05-21 9:48AM EDT | 110.00 | 107.40 | 113.00 | 114.35 | 0.00 | - | 2 | 6 | 72.02% |
| AMAT240920C00115000 | 2024-03-21 12:45PM EDT | 115.00 | 101.99 | 75.25 | 79.70 | 0.00 | - | 1 | 6 | 0.00% |
| AMAT240920C00120000 | 2024-04-25 9:51AM EDT | 120.00 | 77.63 | 103.35 | 104.60 | 0.00 | - | 7 | 7 | 67.27% |
| AMAT240920C00125000 | 2024-05-13 3:37PM EDT | 125.00 | 83.63 | 98.35 | 99.70 | 0.00 | - | 1 | 14 | 63.90% |
| AMAT240920C00130000 | 2024-05-15 11:46AM EDT | 130.00 | 86.67 | 93.50 | 94.85 | 0.00 | - | 1 | 31 | 61.46% |
| AMAT240920C00135000 | 2024-05-21 12:32PM EDT | 135.00 | 86.47 | 88.65 | 89.90 | 0.00 | - | 1 | 18 | 58.59% |
| AMAT240920C00140000 | 2024-04-19 9:52AM EDT | 140.00 | 57.92 | 73.25 | 75.35 | 0.00 | - | 1 | 51 | 0.00% |
| AMAT240920C00145000 | 2024-05-21 1:32PM EDT | 145.00 | 77.25 | 78.95 | 80.20 | 0.00 | - | 1 | 68 | 53.59% |
| AMAT240920C00150000 | 2024-05-22 1:40PM EDT | 150.00 | 70.66 | 74.25 | 75.60 | 0.00 | - | 1 | 57 | 52.21% |
| AMAT240920C00155000 | 2024-05-20 12:23PM EDT | 155.00 | 68.63 | 69.50 | 70.85 | 0.00 | - | 4 | 144 | 50.09% |
| AMAT240920C00160000 | 2024-05-17 1:37PM EDT | 160.00 | 55.94 | 64.80 | 66.10 | 0.00 | - | 3 | 78 | 50.95% |
| AMAT240920C00165000 | 2024-05-20 2:45PM EDT | 165.00 | 58.70 | 59.90 | 61.10 | 0.00 | - | 2 | 699 | 47.39% |
| AMAT240920C00170000 | 2024-05-20 11:02AM EDT | 170.00 | 52.10 | 55.65 | 56.60 | 0.00 | - | 1 | 70 | 45.84% |
| AMAT240920C00175000 | 2024-05-20 1:20PM EDT | 175.00 | 50.50 | 51.25 | 52.10 | 0.00 | - | 1 | 195 | 44.08% |
| AMAT240920C00180000 | 2024-05-20 1:31PM EDT | 180.00 | 49.17 | 46.70 | 48.00 | +3.58 | +7.85% | 1 | 286 | 43.41% |
| AMAT240920C00185000 | 2024-05-20 2:39PM EDT | 185.00 | 41.25 | 42.55 | 43.50 | 0.00 | - | 11 | 106 | 41.22% |
| AMAT240920C00190000 | 2024-05-20 1:43PM EDT | 190.00 | 37.65 | 39.05 | 39.45 | 0.00 | - | 1 | 196 | 40.11% |
| AMAT240920C00195000 | 2024-05-20 12:13PM EDT | 195.00 | 34.18 | 35.20 | 35.95 | 0.00 | - | 1 | 271 | 40.05% |
| AMAT240920C00200000 | 2024-05-23 10:52AM EDT | 200.00 | 30.60 | 31.60 | 32.45 | +2.30 | +8.13% | 10 | 385 | 39.54% |
| AMAT240920C00210000 | 2024-05-23 10:09AM EDT | 210.00 | 25.47 | 24.90 | 25.20 | +3.07 | +13.71% | 7 | 1,663 | 36.86% |
| AMAT240920C00220000 | 2024-05-23 9:45AM EDT | 220.00 | 20.51 | 19.35 | 19.60 | +3.86 | +23.18% | 27 | 1,403 | 36.11% |
| AMAT240920C00230000 | 2024-05-23 11:26AM EDT | 230.00 | 14.82 | 14.60 | 14.80 | +1.92 | +14.88% | 16 | 1,339 | 35.28% |
| AMAT240920C00240000 | 2024-05-23 10:23AM EDT | 240.00 | 10.60 | 10.85 | 11.05 | +1.15 | +12.17% | 20 | 1,599 | 34.89% |
| AMAT240920C00250000 | 2024-05-23 10:59AM EDT | 250.00 | 7.20 | 7.85 | 8.00 | +0.38 | +5.57% | 24 | 422 | 34.38% |
| AMAT240920C00260000 | 2024-05-23 10:12AM EDT | 260.00 | 6.20 | 5.60 | 5.80 | +1.15 | +22.77% | 6 | 517 | 34.28% |
| AMAT240920C00270000 | 2024-05-23 10:55AM EDT | 270.00 | 3.71 | 3.95 | 4.10 | +0.31 | +9.12% | 89 | 1,413 | 34.07% |
| AMAT240920C00280000 | 2024-05-23 10:07AM EDT | 280.00 | 2.93 | 2.75 | 2.86 | +0.42 | +16.73% | 6 | 56 | 33.92% |
| AMAT240920C00290000 | 2024-05-21 9:48AM EDT | 290.00 | 2.15 | 1.88 | 1.99 | +0.57 | +36.08% | 5 | 726 | 33.90% |
| AMAT240920C00300000 | 2024-05-22 1:08PM EDT | 300.00 | 1.51 | 1.29 | 1.36 | +0.33 | +27.97% | 1 | 419 | 33.84% |
| AMAT240920C00310000 | 2024-05-22 3:20PM EDT | 310.00 | 0.73 | 0.85 | 0.94 | 0.00 | - | 70 | 714 | 33.92% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240920P00070000 | 2024-05-06 2:14PM EDT | 70.00 | 0.06 | 0.00 | 0.37 | 0.00 | - | 5 | 36 | 85.25% |
| AMAT240920P00075000 | 2024-02-13 12:24PM EDT | 75.00 | 0.30 | 0.00 | 0.67 | 0.00 | - | 2 | 15 | 87.01% |
| AMAT240920P00080000 | 2024-04-19 2:55PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 25.00% |
| AMAT240920P00085000 | 2024-05-08 12:29PM EDT | 85.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 2 | 25 | 72.07% |
| AMAT240920P00090000 | 2024-05-06 11:20AM EDT | 90.00 | 0.11 | 0.00 | 0.39 | 0.00 | - | 2 | 123 | 68.07% |
| AMAT240920P00095000 | 2024-05-06 10:08AM EDT | 95.00 | 0.17 | 0.02 | 0.32 | 0.00 | - | 23 | 46 | 63.18% |
| AMAT240920P00100000 | 2024-05-20 3:43PM EDT | 100.00 | 0.10 | 0.05 | 0.33 | 0.00 | - | 3 | 245 | 60.50% |
| AMAT240920P00105000 | 2024-05-16 3:52PM EDT | 105.00 | 0.17 | 0.02 | 0.34 | 0.00 | - | 1 | 47 | 56.64% |
| AMAT240920P00110000 | 2024-05-20 2:58PM EDT | 110.00 | 0.25 | 0.09 | 0.36 | 0.00 | - | 1 | 92 | 55.08% |
| AMAT240920P00115000 | 2024-05-20 10:22AM EDT | 115.00 | 0.30 | 0.01 | 0.38 | 0.00 | - | 1 | 236 | 50.88% |
| AMAT240920P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.35 | 0.09 | 0.40 | 0.00 | - | 5 | 330 | 53.13% |
| AMAT240920P00125000 | 2024-05-17 10:28AM EDT | 125.00 | 0.20 | 0.07 | 0.44 | 0.00 | - | 1 | 222 | 50.73% |
| AMAT240920P00130000 | 2024-05-14 3:58PM EDT | 130.00 | 0.53 | 0.17 | 0.25 | 0.00 | - | 2 | 331 | 43.75% |
| AMAT240920P00135000 | 2024-05-21 12:24PM EDT | 135.00 | 0.75 | 0.23 | 0.30 | +0.44 | +141.94% | 2 | 632 | 42.09% |
| AMAT240920P00140000 | 2024-05-20 1:39PM EDT | 140.00 | 0.39 | 0.30 | 0.37 | 0.00 | - | 101 | 1,162 | 40.67% |
| AMAT240920P00145000 | 2024-05-17 11:33AM EDT | 145.00 | 0.66 | 0.38 | 0.46 | 0.00 | - | 1 | 845 | 39.36% |
| AMAT240920P00150000 | 2024-05-21 9:37AM EDT | 150.00 | 0.68 | 0.50 | 0.57 | 0.00 | - | 4 | 1,389 | 38.06% |
| AMAT240920P00155000 | 2024-05-21 12:33PM EDT | 155.00 | 0.81 | 0.65 | 0.73 | 0.00 | - | 12 | 150 | 37.04% |
| AMAT240920P00160000 | 2024-05-23 9:41AM EDT | 160.00 | 0.84 | 0.84 | 0.93 | -0.19 | -18.45% | 10 | 698 | 36.04% |
| AMAT240920P00165000 | 2024-05-21 9:47AM EDT | 165.00 | 1.07 | 1.13 | 1.20 | -0.57 | -34.76% | 10 | 177 | 35.21% |
| AMAT240920P00170000 | 2024-05-23 10:01AM EDT | 170.00 | 1.50 | 1.48 | 1.56 | -0.30 | -16.67% | 1 | 345 | 34.51% |
| AMAT240920P00175000 | 2024-05-21 3:35PM EDT | 175.00 | 1.86 | 1.94 | 2.03 | -0.43 | -18.78% | 20 | 426 | 33.94% |
| AMAT240920P00180000 | 2024-05-23 11:19AM EDT | 180.00 | 2.62 | 2.52 | 2.64 | -0.73 | -21.79% | 2 | 463 | 33.48% |
| AMAT240920P00185000 | 2024-05-23 10:06AM EDT | 185.00 | 3.25 | 3.25 | 3.40 | -0.64 | -16.45% | 6 | 547 | 33.07% |
| AMAT240920P00190000 | 2024-05-23 11:19AM EDT | 190.00 | 4.28 | 4.15 | 4.25 | -0.93 | -17.85% | 3 | 742 | 32.45% |
| AMAT240920P00195000 | 2024-05-22 3:12PM EDT | 195.00 | 6.50 | 5.25 | 5.35 | 0.00 | - | 4 | 1,008 | 32.08% |
| AMAT240920P00200000 | 2024-05-23 10:35AM EDT | 200.00 | 6.50 | 6.50 | 6.65 | -1.65 | -20.25% | 4 | 1,079 | 31.71% |
| AMAT240920P00210000 | 2024-05-23 11:18AM EDT | 210.00 | 10.00 | 9.80 | 9.90 | -2.03 | -16.87% | 10 | 837 | 30.95% |
| AMAT240920P00220000 | 2024-05-23 11:15AM EDT | 220.00 | 14.25 | 14.00 | 14.10 | -1.70 | -10.66% | 9 | 460 | 30.19% |
| AMAT240920P00230000 | 2024-05-22 11:50AM EDT | 230.00 | 21.45 | 19.15 | 19.35 | 0.00 | - | 6 | 110 | 29.51% |
| AMAT240920P00240000 | 2024-05-22 10:10AM EDT | 240.00 | 24.58 | 25.20 | 25.55 | -3.92 | -13.75% | 1 | 11 | 28.72% |
| AMAT240920P00250000 | 2024-05-22 10:43AM EDT | 250.00 | 31.80 | 32.30 | 32.75 | -3.95 | -11.05% | 5 | 11 | 28.10% |
| AMAT240920P00280000 | 2024-05-13 9:43AM EDT | 280.00 | 73.97 | 57.70 | 58.85 | 0.00 | - | 1 | 1 | 27.84% |
© 2024 Yahoo. All rights reserved.