Singapore markets open in 3 hours 44 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
61,227.13 +325.50 (+0.53%) CMC Crypto 200
1,260.20 -52.43 (-3.97%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517C00200000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 12.22 | 11.90 | 12.40 | +1.62 | +15.28% | 122 | 1,727 | 58.12% |
| AMAT240524C00200000 | 2024-05-06 9:50AM EDT | 2024-05-24 | 13.50 | 13.10 | 13.45 | +1.75 | +14.89% | 2 | 146 | 49.40% |
| AMAT240531C00200000 | 2024-05-03 1:06PM EDT | 2024-05-31 | 14.05 | 13.70 | 14.20 | +1.90 | +15.64% | 5 | 35 | 44.24% |
| AMAT240607C00200000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 15.60 | 14.10 | 15.05 | +2.64 | +20.37% | 9 | 33 | 42.29% |
| AMAT240614C00200000 | 2024-05-03 2:44PM EDT | 2024-06-14 | 15.87 | 15.25 | 15.95 | +1.84 | +13.11% | 1 | 1 | 41.59% |
| AMAT240621C00200000 | 2024-05-06 9:52AM EDT | 2024-06-21 | 16.19 | 16.25 | 16.45 | +1.64 | +11.27% | 124 | 1,684 | 39.83% |
| AMAT240719C00200000 | 2024-05-06 9:53AM EDT | 2024-07-19 | 19.42 | 17.90 | 19.45 | +2.06 | +11.87% | 25 | 647 | 39.59% |
| AMAT240920C00200000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 25.60 | 24.90 | 25.45 | +2.55 | +11.06% | 5 | 462 | 41.23% |
| AMAT241018C00200000 | 2024-05-03 3:04PM EDT | 2024-10-18 | 25.91 | 26.85 | 27.65 | +0.71 | +2.82% | 20 | 114 | 41.62% |
| AMAT241115C00200000 | 2024-04-19 12:00PM EDT | 2024-11-15 | 29.65 | 29.65 | 30.10 | +9.25 | +45.34% | 3 | 47 | 42.67% |
| AMAT241220C00200000 | 2024-05-03 9:49AM EDT | 2024-12-20 | 30.59 | 31.50 | 33.05 | +1.53 | +5.26% | 11 | 170 | 43.91% |
| AMAT250117C00200000 | 2024-05-03 3:38PM EDT | 2025-01-17 | 33.60 | 33.05 | 34.20 | +2.50 | +8.04% | 52 | 935 | 43.13% |
| AMAT250321C00200000 | 2024-05-02 2:23PM EDT | 2025-03-21 | 38.70 | 35.65 | 37.60 | +8.70 | +29.00% | 2 | 158 | 43.16% |
| AMAT250620C00200000 | 2024-04-25 12:21PM EDT | 2025-06-20 | 34.30 | 41.60 | 42.90 | 0.00 | - | 5 | 45 | 44.35% |
| AMAT260116C00200000 | 2024-05-01 12:18PM EDT | 2026-01-16 | 49.06 | 48.60 | 51.40 | +7.56 | +18.22% | 24 | 328 | 44.31% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240517P00200000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 2.21 | 2.16 | 2.27 | -3.49 | -61.23% | 288 | 1,511 | 55.70% |
| AMAT240524P00200000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 3.55 | 2.87 | 3.50 | -3.60 | -50.35% | 80 | 72 | 47.78% |
| AMAT240531P00200000 | 2024-05-03 10:30AM EDT | 2024-05-31 | 3.91 | 3.90 | 4.15 | -3.43 | -46.73% | 25 | 19 | 42.38% |
| AMAT240607P00200000 | 2024-05-03 1:28PM EDT | 2024-06-07 | 4.58 | 4.50 | 4.70 | -3.52 | -43.46% | 2 | 14 | 39.23% |
| AMAT240614P00200000 | 2024-05-03 11:32AM EDT | 2024-06-14 | 5.41 | 5.15 | 5.45 | -3.37 | -38.38% | 1 | 6 | 38.26% |
| AMAT240621P00200000 | 2024-05-06 9:59AM EDT | 2024-06-21 | 5.80 | 5.70 | 5.90 | -3.50 | -37.63% | 148 | 1,381 | 36.62% |
| AMAT240719P00200000 | 2024-05-06 10:17AM EDT | 2024-07-19 | 7.85 | 7.80 | 8.00 | -3.50 | -30.84% | 57 | 1,705 | 34.53% |
| AMAT240920P00200000 | 2024-05-06 10:00AM EDT | 2024-09-20 | 12.70 | 12.25 | 12.50 | -2.50 | -16.45% | 61 | 956 | 34.50% |
| AMAT241018P00200000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 13.75 | 13.70 | 13.95 | -5.90 | -30.03% | 106 | 91 | 34.10% |
| AMAT241115P00200000 | 2024-05-02 2:10PM EDT | 2024-11-15 | 15.60 | 15.30 | 16.70 | -5.70 | -26.76% | 2 | 107 | 36.28% |
| AMAT241220P00200000 | 2024-05-02 10:16AM EDT | 2024-12-20 | 23.70 | 16.60 | 17.10 | 0.00 | - | 2 | 31 | 33.95% |
| AMAT250117P00200000 | 2024-05-02 10:16AM EDT | 2025-01-17 | 17.93 | 17.80 | 18.05 | -6.67 | -27.11% | 3 | 604 | 33.44% |
| AMAT250321P00200000 | 2024-04-22 10:09AM EDT | 2025-03-21 | 29.35 | 20.05 | 21.60 | 0.00 | - | 40 | 114 | 34.70% |
| AMAT250620P00200000 | 2024-04-30 1:49PM EDT | 2025-06-20 | 23.41 | 23.00 | 25.95 | -3.46 | -12.88% | 1 | 169 | 35.74% |
| AMAT260116P00200000 | 2024-05-03 11:25AM EDT | 2026-01-16 | 29.75 | 28.30 | 28.95 | -1.44 | -4.62% | 1 | 156 | 31.91% |
© 2024 Yahoo. All rights reserved.