Singapore markets close in 8 minutes
Straits Times Index
3,335.28 +5.27 (+0.16%) Nikkei
38,703.51 +213.34 (+0.55%) Hang Seng
18,476.80 +51.84 (+0.28%) FTSE 100
8,268.68 +21.73 (+0.26%) Bitcoin USD
70,903.27 -69.60 (-0.10%) CMC Crypto 200
1,519.57 -5.23 (-0.34%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321C00100000 | 2024-05-28 10:33AM EDT | 100.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00125000 | 2024-03-19 11:36AM EDT | 125.00 | 82.45 | 76.75 | 77.85 | 0.00 | - | 5 | 5 | 0.00% |
| AMAT250321C00140000 | 2024-05-03 9:45AM EDT | 140.00 | 73.00 | 80.35 | 85.00 | 0.00 | - | 5 | 12 | 35.10% |
| AMAT250321C00145000 | 2024-05-23 2:49PM EDT | 145.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AMAT250321C00155000 | 2024-05-31 3:03PM EDT | 155.00 | 66.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00160000 | 2024-06-05 2:22PM EDT | 160.00 | 74.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00165000 | 2024-04-15 12:07PM EDT | 165.00 | 62.23 | 63.75 | 65.75 | 0.00 | - | 1 | 27 | 39.87% |
| AMAT250321C00170000 | 2024-04-18 11:53AM EDT | 170.00 | 47.95 | 55.40 | 57.25 | 0.00 | - | - | 1 | 29.36% |
| AMAT250321C00175000 | 2024-06-05 2:22PM EDT | 175.00 | 62.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00180000 | 2024-06-05 12:00PM EDT | 180.00 | 57.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AMAT250321C00185000 | 2024-04-26 12:21PM EDT | 185.00 | 41.00 | 52.25 | 53.90 | 0.00 | - | 10 | 10 | 43.16% |
| AMAT250321C00190000 | 2024-05-31 10:57AM EDT | 190.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00195000 | 2024-05-16 12:04PM EDT | 195.00 | 44.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMAT250321C00200000 | 2024-05-31 11:30AM EDT | 200.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMAT250321C00210000 | 2024-06-05 10:28AM EDT | 210.00 | 36.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00220000 | 2024-05-30 3:24PM EDT | 220.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT250321C00230000 | 2024-06-05 10:39AM EDT | 230.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AMAT250321C00240000 | 2024-06-05 2:31PM EDT | 240.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| AMAT250321C00250000 | 2024-06-05 3:26PM EDT | 250.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| AMAT250321C00260000 | 2024-06-05 10:27AM EDT | 260.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMAT250321C00270000 | 2024-06-05 3:37PM EDT | 270.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMAT250321C00280000 | 2024-06-05 3:31PM EDT | 280.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250321C00290000 | 2024-05-31 2:25PM EDT | 290.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250321C00300000 | 2024-05-30 3:29PM EDT | 300.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250321C00310000 | 2024-06-05 2:23PM EDT | 310.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| AMAT250321C00320000 | 2024-05-22 12:55PM EDT | 320.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250321P00095000 | 2024-05-30 9:57AM EDT | 95.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| AMAT250321P00100000 | 2024-05-15 11:11AM EDT | 100.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT250321P00105000 | 2024-05-23 2:35PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AMAT250321P00110000 | 2024-06-04 2:40PM EDT | 110.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AMAT250321P00115000 | 2024-05-31 11:55AM EDT | 115.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250321P00120000 | 2024-05-31 2:24PM EDT | 120.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AMAT250321P00125000 | 2024-05-24 10:02AM EDT | 125.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| AMAT250321P00130000 | 2024-06-04 3:33PM EDT | 130.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| AMAT250321P00135000 | 2024-05-28 2:25PM EDT | 135.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250321P00140000 | 2024-05-23 10:48AM EDT | 140.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250321P00145000 | 2024-05-31 1:39PM EDT | 145.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AMAT250321P00150000 | 2024-06-05 11:11AM EDT | 150.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMAT250321P00155000 | 2024-05-30 1:53PM EDT | 155.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| AMAT250321P00160000 | 2024-05-31 2:34PM EDT | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| AMAT250321P00165000 | 2024-05-17 9:30AM EDT | 165.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMAT250321P00170000 | 2024-05-28 10:08AM EDT | 170.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250321P00175000 | 2024-06-05 1:42PM EDT | 175.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMAT250321P00180000 | 2024-05-28 11:24AM EDT | 180.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| AMAT250321P00185000 | 2024-06-05 10:46AM EDT | 185.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| AMAT250321P00190000 | 2024-05-29 9:46AM EDT | 190.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| AMAT250321P00195000 | 2024-05-23 10:48AM EDT | 195.00 | 13.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMAT250321P00200000 | 2024-05-28 3:23PM EDT | 200.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| AMAT250321P00210000 | 2024-05-21 9:45AM EDT | 210.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| AMAT250321P00220000 | 2024-05-14 12:28PM EDT | 220.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| AMAT250321P00230000 | 2024-05-28 2:33PM EDT | 230.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMAT250321P00240000 | 2024-05-28 1:52PM EDT | 240.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.