Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,320.01 +13.00 (+0.24%) Dow
39,405.54 -265.50 (-0.67%) Nasdaq
16,937.62 +136.08 (+0.81%) Bitcoin USD
68,013.98 -2,476.84 (-3.51%) CMC Crypto 200
1,477.55 -25.12 (-1.67%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116C00070000 | 2024-04-18 12:42PM EDT | 70.00 | 130.50 | 143.50 | 148.50 | 0.00 | - | 4 | 24 | 0.00% |
| AMAT260116C00075000 | 2024-05-07 2:33PM EDT | 75.00 | 138.00 | 149.50 | 154.50 | 0.00 | - | 1 | 1 | 63.95% |
| AMAT260116C00080000 | 2024-02-15 12:59PM EDT | 80.00 | 114.20 | 122.50 | 127.50 | 0.00 | - | 2 | 17 | 0.00% |
| AMAT260116C00085000 | 2024-01-17 12:50PM EDT | 85.00 | 75.18 | 119.85 | 123.20 | 0.00 | - | 5 | 7 | 0.00% |
| AMAT260116C00090000 | 2024-02-02 1:04PM EDT | 90.00 | 86.60 | 125.50 | 130.00 | 0.00 | - | 1 | 75 | 0.00% |
| AMAT260116C00095000 | 2024-05-21 2:05PM EDT | 95.00 | 133.10 | 132.05 | 136.50 | 0.00 | - | 1 | 10 | 58.21% |
| AMAT260116C00100000 | 2024-05-21 11:35AM EDT | 100.00 | 127.00 | 128.05 | 132.35 | 0.00 | - | 1 | 14 | 57.61% |
| AMAT260116C00105000 | 2024-02-13 11:49AM EDT | 105.00 | 88.54 | 104.60 | 107.10 | 0.00 | - | 2 | 23 | 0.00% |
| AMAT260116C00110000 | 2024-04-18 3:38PM EDT | 110.00 | 96.50 | 109.10 | 113.95 | 0.00 | - | 2 | 813 | 32.90% |
| AMAT260116C00115000 | 2024-04-16 10:24AM EDT | 115.00 | 105.20 | 105.00 | 109.90 | 0.00 | - | 11 | 22 | 35.03% |
| AMAT260116C00120000 | 2024-05-03 9:51AM EDT | 120.00 | 97.04 | 111.75 | 114.85 | 0.00 | - | 1 | 22 | 52.95% |
| AMAT260116C00125000 | 2024-05-23 9:39AM EDT | 125.00 | 111.78 | 107.75 | 110.75 | +31.02 | +38.41% | 1 | 0 | 52.01% |
| AMAT260116C00130000 | 2024-05-15 10:28AM EDT | 130.00 | 96.47 | 103.85 | 106.25 | 0.00 | - | 1 | 83 | 50.75% |
| AMAT260116C00135000 | 2024-05-22 9:56AM EDT | 135.00 | 98.73 | 100.05 | 102.75 | 0.00 | - | 10 | 22 | 50.35% |
| AMAT260116C00140000 | 2024-05-22 9:56AM EDT | 140.00 | 94.80 | 95.15 | 98.85 | 0.00 | - | 10 | 49 | 51.50% |
| AMAT260116C00145000 | 2024-05-10 12:00PM EDT | 145.00 | 83.90 | 92.10 | 94.30 | 0.00 | - | 3 | 123 | 49.54% |
| AMAT260116C00150000 | 2024-05-23 9:53AM EDT | 150.00 | 90.89 | 88.85 | 90.85 | +13.69 | +17.73% | 2 | 152 | 49.12% |
| AMAT260116C00155000 | 2024-05-07 3:38PM EDT | 155.00 | 75.08 | 85.90 | 86.95 | 0.00 | - | 2 | 58 | 48.02% |
| AMAT260116C00160000 | 2024-05-20 2:44PM EDT | 160.00 | 80.80 | 82.40 | 83.40 | 0.00 | - | 2 | 408 | 47.33% |
| AMAT260116C00165000 | 2024-05-23 10:01AM EDT | 165.00 | 79.66 | 79.00 | 80.15 | +11.10 | +16.19% | 3 | 134 | 46.93% |
| AMAT260116C00170000 | 2024-05-22 12:19PM EDT | 170.00 | 73.56 | 75.65 | 76.65 | 0.00 | - | 8 | 499 | 46.16% |
| AMAT260116C00175000 | 2024-05-22 9:55AM EDT | 175.00 | 71.00 | 72.35 | 73.40 | 0.00 | - | 2 | 263 | 45.62% |
| AMAT260116C00180000 | 2024-05-21 3:54PM EDT | 180.00 | 71.40 | 69.30 | 70.35 | +2.70 | +3.93% | 10 | 106 | 45.22% |
| AMAT260116C00185000 | 2024-05-20 2:09PM EDT | 185.00 | 64.63 | 65.70 | 67.20 | 0.00 | - | 1 | 2,155 | 44.64% |
| AMAT260116C00190000 | 2024-05-20 12:53PM EDT | 190.00 | 65.59 | 61.70 | 64.25 | +2.54 | +4.03% | 1 | 53 | 44.21% |
| AMAT260116C00195000 | 2024-05-22 1:24PM EDT | 195.00 | 58.78 | 59.50 | 61.35 | 0.00 | - | 2 | 92 | 43.75% |
| AMAT260116C00200000 | 2024-05-22 2:21PM EDT | 200.00 | 54.26 | 57.05 | 58.75 | 0.00 | - | 12 | 336 | 43.52% |
| AMAT260116C00210000 | 2024-05-23 9:30AM EDT | 210.00 | 51.95 | 51.85 | 54.00 | +2.18 | +4.38% | 2 | 186 | 43.26% |
| AMAT260116C00220000 | 2024-05-22 3:29PM EDT | 220.00 | 49.90 | 47.25 | 48.45 | +4.38 | +9.62% | 20 | 256 | 41.98% |
| AMAT260116C00230000 | 2024-05-21 12:11PM EDT | 230.00 | 41.59 | 42.75 | 43.80 | 0.00 | - | 4 | 80 | 41.27% |
| AMAT260116C00240000 | 2024-05-20 3:51PM EDT | 240.00 | 38.11 | 38.85 | 39.65 | 0.00 | - | 5 | 154 | 40.76% |
| AMAT260116C00250000 | 2024-05-23 9:37AM EDT | 250.00 | 37.10 | 34.85 | 35.75 | +3.95 | +11.92% | 1 | 596 | 40.22% |
| AMAT260116C00260000 | 2024-05-22 1:35PM EDT | 260.00 | 30.29 | 30.35 | 32.35 | 0.00 | - | 12 | 155 | 39.88% |
| AMAT260116C00270000 | 2024-05-22 1:35PM EDT | 270.00 | 27.24 | 28.35 | 29.15 | 0.00 | - | 10 | 94 | 39.49% |
| AMAT260116C00280000 | 2024-05-21 3:08PM EDT | 280.00 | 25.26 | 24.95 | 26.25 | 0.00 | - | 12 | 128 | 39.15% |
| AMAT260116C00290000 | 2024-04-19 2:37PM EDT | 290.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 3.13% |
| AMAT260116C00300000 | 2024-05-23 9:30AM EDT | 300.00 | 22.00 | 20.65 | 21.35 | +4.76 | +27.61% | 1 | 271 | 38.67% |
| AMAT260116C00310000 | 2024-05-20 12:58PM EDT | 310.00 | 18.90 | 18.05 | 19.30 | 0.00 | - | 11 | 301 | 38.52% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT260116P00070000 | 2024-05-16 1:27PM EDT | 70.00 | 0.90 | 0.00 | 2.80 | 0.00 | - | 30 | 66 | 52.30% |
| AMAT260116P00075000 | 2024-05-14 9:30AM EDT | 75.00 | 1.34 | 1.03 | 1.80 | 0.00 | - | 7 | 41 | 51.95% |
| AMAT260116P00080000 | 2024-05-20 1:30PM EDT | 80.00 | 1.15 | 1.16 | 2.87 | 0.00 | - | 25 | 29 | 50.31% |
| AMAT260116P00085000 | 2024-05-15 9:46AM EDT | 85.00 | 1.50 | 1.31 | 2.10 | 0.00 | - | 2 | 45 | 48.02% |
| AMAT260116P00090000 | 2024-05-14 3:09PM EDT | 90.00 | 1.86 | 1.50 | 3.30 | 0.00 | - | 2 | 37 | 50.55% |
| AMAT260116P00095000 | 2024-05-20 11:04AM EDT | 95.00 | 2.00 | 1.50 | 3.40 | 0.00 | - | 1 | 69 | 48.25% |
| AMAT260116P00100000 | 2024-05-17 11:07AM EDT | 100.00 | 2.20 | 0.84 | 3.70 | 0.00 | - | 1 | 58 | 46.74% |
| AMAT260116P00105000 | 2024-03-26 3:50PM EDT | 105.00 | 3.55 | 3.80 | 4.10 | 0.00 | - | 10 | 845 | 45.53% |
| AMAT260116P00110000 | 2024-05-23 9:47AM EDT | 110.00 | 2.30 | 1.08 | 4.50 | -0.86 | -27.22% | 1 | 474 | 44.29% |
| AMAT260116P00115000 | 2024-05-20 1:05PM EDT | 115.00 | 3.42 | 2.69 | 3.55 | 0.00 | - | 2 | 52 | 39.31% |
| AMAT260116P00120000 | 2024-05-15 10:13AM EDT | 120.00 | 4.80 | 3.55 | 4.00 | 0.00 | - | 1 | 67 | 38.43% |
| AMAT260116P00125000 | 2024-05-17 2:22PM EDT | 125.00 | 5.05 | 4.25 | 4.55 | 0.00 | - | 1 | 103 | 37.73% |
| AMAT260116P00130000 | 2024-05-22 2:32PM EDT | 130.00 | 5.49 | 4.85 | 5.20 | 0.00 | - | 1 | 103 | 37.16% |
| AMAT260116P00135000 | 2024-05-15 1:07PM EDT | 135.00 | 6.90 | 5.55 | 5.90 | 0.00 | - | 2 | 73 | 36.57% |
| AMAT260116P00140000 | 2024-05-22 12:27PM EDT | 140.00 | 7.06 | 6.35 | 6.70 | 0.00 | - | 1 | 291 | 36.06% |
| AMAT260116P00145000 | 2024-05-23 11:17AM EDT | 145.00 | 7.30 | 7.15 | 7.65 | -0.28 | -3.69% | 4 | 205 | 35.69% |
| AMAT260116P00150000 | 2024-05-23 11:17AM EDT | 150.00 | 8.25 | 7.35 | 8.50 | -0.35 | -4.07% | 5 | 1,513 | 35.04% |
| AMAT260116P00155000 | 2024-05-20 10:40AM EDT | 155.00 | 9.90 | 9.10 | 9.60 | 0.00 | - | 1 | 257 | 34.67% |
| AMAT260116P00160000 | 2024-05-20 1:41PM EDT | 160.00 | 11.00 | 10.15 | 10.70 | 0.00 | - | 2 | 288 | 34.18% |
| AMAT260116P00165000 | 2024-05-22 3:19PM EDT | 165.00 | 12.70 | 11.35 | 11.85 | 0.00 | - | 1 | 77 | 33.66% |
| AMAT260116P00170000 | 2024-05-15 1:08PM EDT | 170.00 | 14.65 | 11.50 | 13.55 | 0.00 | - | 4 | 160 | 33.72% |
| AMAT260116P00175000 | 2024-05-22 12:06PM EDT | 175.00 | 15.25 | 14.00 | 14.60 | 0.00 | - | 1 | 279 | 32.86% |
| AMAT260116P00180000 | 2024-05-22 12:27PM EDT | 180.00 | 16.89 | 15.40 | 16.10 | 0.00 | - | 2 | 299 | 32.45% |
| AMAT260116P00185000 | 2024-05-15 11:38AM EDT | 185.00 | 20.65 | 16.50 | 17.75 | 0.00 | - | 4 | 39 | 32.10% |
| AMAT260116P00190000 | 2024-05-23 9:52AM EDT | 190.00 | 19.00 | 18.20 | 19.55 | -1.54 | -7.50% | 44 | 58 | 31.81% |
| AMAT260116P00195000 | 2024-05-16 1:00PM EDT | 195.00 | 23.45 | 20.05 | 21.30 | 0.00 | - | 4 | 34 | 31.35% |
| AMAT260116P00200000 | 2024-05-16 12:54PM EDT | 200.00 | 25.60 | 22.10 | 23.25 | 0.00 | - | 4 | 155 | 31.01% |
| AMAT260116P00210000 | 2024-05-20 3:50PM EDT | 210.00 | 28.80 | 25.85 | 27.45 | 0.00 | - | 2 | 154 | 30.29% |
| AMAT260116P00220000 | 2024-05-20 3:50PM EDT | 220.00 | 33.36 | 30.95 | 32.20 | 0.00 | - | 2 | 28 | 29.70% |
| AMAT260116P00230000 | 2024-05-15 12:29PM EDT | 230.00 | 41.95 | 35.75 | 37.30 | 0.00 | - | 100 | 135 | 29.03% |
| AMAT260116P00240000 | 2024-05-06 3:29PM EDT | 240.00 | 51.70 | 40.10 | 43.25 | 0.00 | - | 1 | 26 | 28.72% |
| AMAT260116P00250000 | 2024-04-24 9:42AM EDT | 250.00 | 63.45 | 47.75 | 48.75 | 0.00 | - | 1 | 3 | 27.66% |
| AMAT260116P00300000 | 2024-05-14 3:35PM EDT | 300.00 | 94.82 | 81.20 | 85.00 | 0.00 | - | 1 | 1 | 24.77% |
© 2024 Yahoo. All rights reserved.