Singapore markets open in 2 hours 18 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,326.79 +381.45 (+0.63%) CMC Crypto 200
1,268.14 -44.49 (-3.39%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00190000 | 2024-05-06 9:47AM EDT | 2024-05-17 | 20.65 | 20.15 | 20.95 | +3.14 | +17.93% | 195 | 1,164 | 62.11% |
| AMAT240524C00190000 | 2024-04-29 12:26PM EDT | 2024-05-24 | 21.17 | 20.25 | 21.50 | +3.32 | +18.60% | 4 | 9 | 53.74% |
| AMAT240531C00190000 | 2024-05-02 3:52PM EDT | 2024-05-31 | 21.98 | 21.05 | 22.10 | +7.93 | +56.44% | 8 | 5 | 48.25% |
| AMAT240607C00190000 | 2024-05-03 9:55AM EDT | 2024-06-07 | 19.18 | 21.80 | 22.65 | 0.00 | - | 3 | 0 | 45.14% |
| AMAT240621C00190000 | 2024-05-03 12:14PM EDT | 2024-06-21 | 23.17 | 23.10 | 23.80 | +2.12 | +10.07% | 23 | 934 | 42.35% |
| AMAT240719C00190000 | 2024-05-03 12:25PM EDT | 2024-07-19 | 24.29 | 25.55 | 26.35 | +0.64 | +2.71% | 1 | 302 | 41.57% |
| AMAT240920C00190000 | 2024-05-02 12:36PM EDT | 2024-09-20 | 31.50 | 29.70 | 31.65 | +8.33 | +35.95% | 3 | 197 | 42.43% |
| AMAT241018C00190000 | 2024-05-02 3:53PM EDT | 2024-10-18 | 25.90 | 33.05 | 33.65 | 0.00 | - | 12 | 53 | 42.63% |
| AMAT241115C00190000 | 2024-04-23 3:04PM EDT | 2024-11-15 | 25.85 | 35.55 | 36.10 | 0.00 | - | 1 | 8 | 43.91% |
| AMAT241220C00190000 | 2024-05-02 10:14AM EDT | 2024-12-20 | 37.88 | 37.15 | 38.10 | +9.38 | +32.91% | 3 | 54 | 43.72% |
| AMAT250117C00190000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 39.40 | 38.70 | 39.60 | +8.35 | +26.89% | 1 | 1,063 | 43.61% |
| AMAT250321C00190000 | 2024-03-20 11:52AM EDT | 2025-03-21 | 39.37 | 28.50 | 32.15 | 0.00 | - | - | 1 | 28.23% |
| AMAT250620C00190000 | 2024-05-03 2:37PM EDT | 2025-06-20 | 44.80 | 46.95 | 47.95 | 0.00 | - | 2 | 5 | 44.79% |
| AMAT260116C00190000 | 2024-04-18 10:09AM EDT | 2026-01-16 | 47.50 | 53.50 | 56.55 | 0.00 | - | 1 | 51 | 45.12% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00190000 | 2024-05-06 10:23AM EDT | 2024-05-17 | 0.54 | 0.52 | 0.58 | -1.99 | -78.66% | 478 | 1,959 | 55.91% |
| AMAT240524P00190000 | 2024-05-03 2:06PM EDT | 2024-05-24 | 1.25 | 1.20 | 1.32 | -2.28 | -64.59% | 32 | 150 | 48.68% |
| AMAT240531P00190000 | 2024-05-06 10:04AM EDT | 2024-05-31 | 1.73 | 1.62 | 1.77 | -2.37 | -57.80% | 23 | 78 | 43.34% |
| AMAT240607P00190000 | 2024-05-03 1:49PM EDT | 2024-06-07 | 2.54 | 2.03 | 2.15 | -2.13 | -45.61% | 8 | 45 | 40.03% |
| AMAT240614P00190000 | 2024-05-06 9:49AM EDT | 2024-06-14 | 2.60 | 2.51 | 2.89 | -2.51 | -49.12% | 23 | 21 | 40.06% |
| AMAT240621P00190000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 2.99 | 2.94 | 3.10 | -2.59 | -46.42% | 57 | 1,047 | 37.57% |
| AMAT240719P00190000 | 2024-05-03 11:33AM EDT | 2024-07-19 | 4.75 | 3.70 | 4.85 | -2.65 | -35.81% | 13 | 674 | 35.47% |
| AMAT240920P00190000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 9.05 | 8.60 | 8.80 | -2.45 | -21.30% | 74 | 596 | 35.26% |
| AMAT241018P00190000 | 2024-05-03 11:05AM EDT | 2024-10-18 | 9.95 | 9.95 | 10.15 | -2.95 | -22.87% | 206 | 267 | 34.88% |
| AMAT241115P00190000 | 2024-05-03 10:25AM EDT | 2024-11-15 | 12.90 | 11.60 | 11.85 | -1.55 | -10.73% | 5 | 69 | 35.43% |
| AMAT241220P00190000 | 2024-05-03 10:25AM EDT | 2024-12-20 | 14.15 | 12.90 | 14.10 | -1.55 | -9.87% | 31 | 56 | 36.44% |
| AMAT250117P00190000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 13.85 | 13.75 | 14.00 | -5.65 | -28.97% | 2 | 631 | 34.18% |
| AMAT250321P00190000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 20.50 | 15.90 | 17.55 | 0.00 | - | 50 | 55 | 35.69% |
| AMAT250620P00190000 | 2024-04-16 3:18PM EDT | 2025-06-20 | 20.55 | 18.55 | 21.30 | 0.00 | - | 6 | 24 | 36.15% |
| AMAT260116P00190000 | 2024-04-25 11:14AM EDT | 2026-01-16 | 28.90 | 23.95 | 24.40 | 0.00 | - | 3 | 56 | 32.49% |
© 2024 Yahoo. All rights reserved.