Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,332.45 +25.44 (+0.48%) Dow
39,637.58 -33.46 (-0.08%) Nasdaq
16,961.85 +160.30 (+0.95%) Bitcoin USD
69,326.41 -416.44 (-0.60%) CMC Crypto 200
1,498.70 -3.96 (-0.26%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:32AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620C00130000 | 2024-04-08 1:14PM EDT | 130.00 | 89.73 | 86.60 | 88.15 | 0.00 | - | 1 | 8 | 0.00% |
| AMAT250620C00135000 | 2024-04-10 2:31PM EDT | 135.00 | 85.93 | 84.40 | 86.40 | 0.00 | - | 2 | 9 | 0.00% |
| AMAT250620C00140000 | 2024-05-10 11:41AM EDT | 140.00 | 79.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250620C00145000 | 2024-05-01 9:36AM EDT | 145.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| AMAT250620C00150000 | 2024-05-21 9:30AM EDT | 150.00 | 79.33 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| AMAT250620C00155000 | 2024-05-21 9:49AM EDT | 155.00 | 74.59 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AMAT250620C00160000 | 2024-05-20 3:59PM EDT | 160.00 | 74.01 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| AMAT250620C00170000 | 2024-05-22 2:21PM EDT | 170.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| AMAT250620C00175000 | 2024-04-23 9:59AM EDT | 175.00 | 42.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMAT250620C00180000 | 2024-05-21 9:50AM EDT | 180.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| AMAT250620C00185000 | 2024-05-21 9:47AM EDT | 185.00 | 53.53 | 0.00 | 0.00 | 0.00 | - | 4 | 98 | 0.00% |
| AMAT250620C00190000 | 2024-05-15 1:37PM EDT | 190.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 0.00% |
| AMAT250620C00195000 | 2024-05-06 3:37PM EDT | 195.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| AMAT250620C00200000 | 2024-05-20 3:32PM EDT | 200.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 0.00% |
| AMAT250620C00210000 | 2024-05-21 3:31PM EDT | 210.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 81 | 372 | 0.00% |
| AMAT250620C00220000 | 2024-05-22 12:05PM EDT | 220.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| AMAT250620C00230000 | 2024-05-20 3:47PM EDT | 230.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 15 | 96 | 0.78% |
| AMAT250620C00240000 | 2024-05-22 1:06PM EDT | 240.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 1.56% |
| AMAT250620C00250000 | 2024-05-22 10:14AM EDT | 250.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 19 | 130 | 3.13% |
| AMAT250620C00260000 | 2024-05-22 10:14AM EDT | 260.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 3.13% |
| AMAT250620C00270000 | 2024-05-21 10:51AM EDT | 270.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 3.13% |
| AMAT250620C00280000 | 2024-05-21 10:54AM EDT | 280.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 3.13% |
| AMAT250620C00290000 | 2024-05-21 10:52AM EDT | 290.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| AMAT250620C00300000 | 2024-05-21 10:54AM EDT | 300.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 6.25% |
| AMAT250620C00310000 | 2024-05-21 10:52AM EDT | 310.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 6.25% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT250620P00095000 | 2024-05-17 2:22PM EDT | 95.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| AMAT250620P00100000 | 2024-05-08 9:30AM EDT | 100.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| AMAT250620P00105000 | 2024-04-30 1:17PM EDT | 105.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| AMAT250620P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 12.50% |
| AMAT250620P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| AMAT250620P00120000 | 2024-05-22 9:30AM EDT | 120.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| AMAT250620P00125000 | 2024-05-15 2:45PM EDT | 125.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| AMAT250620P00130000 | 2024-05-21 3:53PM EDT | 130.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 268 | 12.50% |
| AMAT250620P00135000 | 2024-05-22 10:21AM EDT | 135.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 12.50% |
| AMAT250620P00140000 | 2024-05-22 2:23PM EDT | 140.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 571 | 12.50% |
| AMAT250620P00145000 | 2024-05-17 12:37PM EDT | 145.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 6.25% |
| AMAT250620P00150000 | 2024-05-14 12:15PM EDT | 150.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 9 | 237 | 6.25% |
| AMAT250620P00155000 | 2024-04-29 3:07PM EDT | 155.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 44 | 77 | 6.25% |
| AMAT250620P00160000 | 2024-05-16 3:45PM EDT | 160.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 6 | 277 | 6.25% |
| AMAT250620P00165000 | 2024-05-22 10:41AM EDT | 165.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 6.25% |
| AMAT250620P00170000 | 2024-05-21 11:56AM EDT | 170.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 6.25% |
| AMAT250620P00175000 | 2024-05-21 11:53AM EDT | 175.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 10 | 126 | 6.25% |
| AMAT250620P00180000 | 2024-05-20 10:30AM EDT | 180.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 39 | 116 | 3.13% |
| AMAT250620P00185000 | 2024-05-17 10:24AM EDT | 185.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 383 | 3.13% |
| AMAT250620P00190000 | 2024-05-22 3:24PM EDT | 190.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 109 | 167 | 3.13% |
| AMAT250620P00195000 | 2024-05-21 11:54AM EDT | 195.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 64 | 118 | 3.13% |
| AMAT250620P00200000 | 2024-05-22 1:26PM EDT | 200.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 4 | 173 | 3.13% |
| AMAT250620P00210000 | 2024-05-22 1:26PM EDT | 210.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 54 | 223 | 1.56% |
| AMAT250620P00220000 | 2024-05-22 12:49PM EDT | 220.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 8 | 51 | 0.39% |
| AMAT250620P00230000 | 2024-05-22 2:55PM EDT | 230.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| AMAT250620P00250000 | 2024-04-11 3:26PM EDT | 250.00 | 51.45 | 51.95 | 53.45 | 0.00 | - | - | 2 | 39.93% |
© 2024 Yahoo. All rights reserved.