NasdaqGS - Delayed Quote • USD
Applied Materials, Inc. (AMAT)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607C00140000 | 5/10/2024 5:15 PM | 140 | 70.04 | 73.05 | 77.40 | 0.00 | 0.00% | - | 3 | 149.61% |
| AMAT240607C00165000 | 4/26/2024 3:51 PM | 165 | 39.45 | 55.15 | 56.90 | 0.00 | 0.00% | 1 | 1 | 236.08% |
| AMAT240607C00170000 | 5/10/2024 5:16 PM | 170 | 40.49 | 43.10 | 47.45 | 0.00 | 0.00% | - | 1 | 91.99% |
| AMAT240607C00175000 | 5/30/2024 7:14 PM | 175 | 43.42 | 38.20 | 42.45 | 0.00 | 0.00% | 2 | 2 | 85.35% |
| AMAT240607C00180000 | 5/30/2024 7:16 PM | 180 | 38.16 | 33.15 | 37.45 | 0.00 | 0.00% | 6 | 13 | 74.02% |
| AMAT240607C00185000 | 5/30/2024 7:54 PM | 185 | 32.24 | 28.15 | 32.50 | 0.00 | 0.00% | 4 | 4 | 65.63% |
| AMAT240607C00190000 | 5/31/2024 5:44 PM | 190 | 21.33 | 23.20 | 27.50 | -7.52 | -26.07% | 17 | 97 | 56.89% |
| AMAT240607C00192500 | 5/30/2024 2:49 PM | 192.5 | 24.80 | 20.70 | 25.05 | 0.00 | 0.00% | 12 | 12 | 52.93% |
| AMAT240607C00195000 | 5/31/2024 5:30 PM | 195 | 16.84 | 18.20 | 22.55 | -6.61 | -28.19% | 25 | 99 | 88.21% |
| AMAT240607C00200000 | 5/31/2024 5:12 PM | 200 | 11.20 | 13.90 | 17.10 | -7.21 | -39.16% | 8 | 30 | 67.65% |
| AMAT240607C00202500 | 5/31/2024 7:40 PM | 202.5 | 12.55 | 11.00 | 14.40 | -8.45 | -40.24% | 2 | 1 | 57.86% |
| AMAT240607C00205000 | 5/31/2024 5:50 PM | 205 | 7.70 | 9.95 | 11.35 | -8.13 | -51.36% | 29 | 35 | 43.58% |
| AMAT240607C00207500 | 5/31/2024 7:45 PM | 207.5 | 8.50 | 7.50 | 9.35 | -9.19 | -51.95% | 100 | 2 | 42.58% |
| AMAT240607C00210000 | 5/31/2024 7:59 PM | 210 | 6.70 | 6.55 | 6.90 | -2.72 | -28.87% | 190 | 367 | 35.30% |
| AMAT240607C00212500 | 5/31/2024 7:59 PM | 212.5 | 5.00 | 4.80 | 5.15 | -2.30 | -31.51% | 310 | 25 | 34.01% |
| AMAT240607C00215000 | 5/31/2024 7:59 PM | 215 | 3.55 | 3.55 | 4.75 | -1.50 | -29.70% | 577 | 417 | 42.82% |
| AMAT240607C00217500 | 5/31/2024 7:58 PM | 217.5 | 2.44 | 2.37 | 2.95 | -1.51 | -38.23% | 340 | 154 | 36.57% |
| AMAT240607C00220000 | 5/31/2024 7:58 PM | 220 | 1.55 | 1.46 | 1.65 | -1.15 | -42.59% | 276 | 523 | 32.23% |
| AMAT240607C00222500 | 5/31/2024 7:53 PM | 222.5 | 1.25 | 0.90 | 1.23 | -0.65 | -34.21% | 185 | 298 | 34.47% |
| AMAT240607C00225000 | 5/31/2024 7:56 PM | 225 | 0.56 | 0.42 | 0.82 | -0.77 | -57.89% | 2,282 | 444 | 35.08% |
| AMAT240607C00227500 | 5/31/2024 7:59 PM | 227.5 | 0.30 | 0.27 | 0.41 | -0.52 | -63.41% | 62 | 125 | 33.15% |
| AMAT240607C00230000 | 5/31/2024 7:55 PM | 230 | 0.17 | 0.15 | 0.24 | -0.46 | -73.02% | 123 | 285 | 33.40% |
| AMAT240607C00232500 | 5/31/2024 7:22 PM | 232.5 | 0.07 | 0.08 | 0.33 | -0.27 | -79.41% | 106 | 96 | 40.23% |
| AMAT240607C00235000 | 5/31/2024 7:39 PM | 235 | 0.04 | 0.04 | 0.09 | -0.17 | -80.95% | 38 | 200 | 34.86% |
| AMAT240607C00237500 | 5/31/2024 5:43 PM | 237.5 | 0.03 | 0.02 | 0.07 | -0.12 | -80.00% | 10 | 51 | 36.91% |
| AMAT240607C00240000 | 5/31/2024 5:19 PM | 240 | 0.03 | 0.01 | 0.06 | -0.08 | -72.73% | 12 | 79 | 39.26% |
| AMAT240607C00242500 | 5/31/2024 1:39 PM | 242.5 | 0.08 | 0.01 | 0.32 | -0.13 | -61.90% | 1 | 20 | 55.96% |
| AMAT240607C00245000 | 5/31/2024 3:09 PM | 245 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 13 | 67 | 43.16% |
| AMAT240607C00250000 | 5/29/2024 2:56 PM | 250 | 0.08 | 0.01 | 0.30 | 0.00 | 0.00% | 1 | 13 | 59.08% |
| AMAT240607C00255000 | 5/31/2024 2:47 PM | 255 | 0.02 | 0.00 | 0.10 | -0.06 | -75.00% | 1 | 387 | 56.06% |
| AMAT240607C00260000 | 5/28/2024 3:04 PM | 260 | 0.05 | 0.01 | 0.25 | 0.00 | 0.00% | 3 | 19 | 69.82% |
| AMAT240607C00265000 | 5/28/2024 7:34 PM | 265 | 0.06 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 24 | 77.34% |
| AMAT240607C00270000 | 5/21/2024 6:53 PM | 270 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 5 | 9 | 83.01% |
| AMAT240607C00280000 | 5/31/2024 1:44 PM | 280 | 0.01 | 0.00 | 0.30 | 0.01 | - | 1 | 0 | 94.14% |
| AMAT240607C00290000 | 5/31/2024 5:32 PM | 290 | 0.04 | 0.00 | 0.08 | 0.04 | - | 5 | 0 | 89.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240607P00135000 | 5/21/2024 7:24 PM | 135 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | - | 513 | 125.00% |
| AMAT240607P00145000 | 5/16/2024 6:47 PM | 145 | 0.08 | 0.00 | 0.31 | 0.00 | 0.00% | 5 | 14 | 139.84% |
| AMAT240607P00155000 | 5/28/2024 5:59 PM | 155 | 0.01 | 0.00 | 0.31 | 0.00 | 0.00% | 1 | 31 | 118.75% |
| AMAT240607P00160000 | 5/28/2024 6:00 PM | 160 | 0.22 | 0.00 | 0.31 | 0.00 | 0.00% | 6 | 8 | 108.59% |
| AMAT240607P00165000 | 5/30/2024 1:30 PM | 165 | 0.22 | 0.01 | 0.31 | 0.00 | 0.00% | 12 | 23 | 99.02% |
| AMAT240607P00170000 | 5/15/2024 6:21 PM | 170 | 0.18 | 0.00 | 0.31 | 0.00 | 0.00% | 7 | 18 | 88.87% |
| AMAT240607P00175000 | 5/23/2024 1:31 PM | 175 | 0.08 | 0.00 | 0.31 | 0.00 | 0.00% | 4 | 20 | 79.30% |
| AMAT240607P00180000 | 5/31/2024 7:30 PM | 180 | 0.04 | 0.01 | 0.04 | -0.49 | -92.45% | 17 | 47 | 54.69% |
| AMAT240607P00185000 | 5/31/2024 7:24 PM | 185 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 4 | 307 | 51.95% |
| AMAT240607P00190000 | 5/31/2024 7:22 PM | 190 | 0.10 | 0.05 | 0.09 | 0.03 | 42.86% | 55 | 180 | 47.07% |
| AMAT240607P00192500 | 5/31/2024 3:50 PM | 192.5 | 0.22 | 0.06 | 0.11 | 0.12 | 120.00% | 3 | 14 | 44.24% |
| AMAT240607P00195000 | 5/31/2024 7:39 PM | 195 | 0.14 | 0.09 | 0.13 | 0.01 | 7.69% | 131 | 138 | 41.02% |
| AMAT240607P00197500 | 5/31/2024 5:29 PM | 197.5 | 0.36 | 0.12 | 0.18 | 0.22 | 157.14% | 8 | 48 | 38.77% |
| AMAT240607P00200000 | 5/31/2024 7:55 PM | 200 | 0.19 | 0.20 | 0.45 | -0.10 | -34.48% | 232 | 218 | 41.85% |
| AMAT240607P00202500 | 5/31/2024 7:49 PM | 202.5 | 0.33 | 0.32 | 0.39 | -0.08 | -19.51% | 54 | 61 | 35.01% |
| AMAT240607P00205000 | 5/31/2024 7:53 PM | 205 | 0.45 | 0.50 | 0.64 | -0.25 | -35.71% | 117 | 275 | 34.23% |
| AMAT240607P00207500 | 5/31/2024 7:49 PM | 207.5 | 0.84 | 0.82 | 1.04 | -0.07 | -7.69% | 158 | 251 | 33.72% |
| AMAT240607P00210000 | 5/31/2024 7:56 PM | 210 | 1.40 | 1.35 | 1.53 | -0.05 | -3.45% | 507 | 438 | 32.19% |
| AMAT240607P00212500 | 5/31/2024 7:58 PM | 212.5 | 2.26 | 2.11 | 2.53 | 0.09 | 4.15% | 183 | 225 | 33.63% |
| AMAT240607P00215000 | 5/31/2024 7:58 PM | 215 | 3.35 | 3.20 | 3.50 | 0.25 | 8.06% | 273 | 256 | 32.18% |
| AMAT240607P00217500 | 5/31/2024 7:58 PM | 217.5 | 4.75 | 4.55 | 4.90 | 0.53 | 12.56% | 247 | 1,083 | 32.18% |
| AMAT240607P00220000 | 5/31/2024 7:59 PM | 220 | 6.35 | 6.15 | 6.60 | 0.68 | 11.99% | 615 | 1,137 | 32.54% |
| AMAT240607P00222500 | 5/31/2024 7:43 PM | 222.5 | 8.68 | 7.40 | 9.35 | 2.23 | 34.57% | 253 | 157 | 42.41% |
| AMAT240607P00225000 | 5/31/2024 7:57 PM | 225 | 10.08 | 10.00 | 12.30 | 1.48 | 17.21% | 3 | 60 | 54.22% |
| AMAT240607P00227500 | 5/31/2024 5:17 PM | 227.5 | 16.88 | 11.25 | 14.75 | 8.98 | 113.67% | 1 | 18 | 60.23% |
| AMAT240607P00230000 | 5/28/2024 5:35 PM | 230 | 8.47 | 13.85 | 17.15 | 0.00 | 0.00% | 2 | 5 | 65.26% |
| AMAT240607P00232500 | 5/29/2024 1:39 PM | 232.5 | 14.00 | 15.25 | 19.60 | 0.00 | 0.00% | 1 | 2 | 70.56% |
| AMAT240607P00235000 | 5/31/2024 7:55 PM | 235 | 19.50 | 17.75 | 22.10 | 2.05 | 11.75% | 1 | 1 | 76.25% |
| AMAT240607P00255000 | 5/23/2024 2:26 PM | 255 | 31.10 | 37.75 | 42.10 | 0.00 | 0.00% | - | 0 | 115.97% |
Related Tickers
LRCX Lam Research Corporation
932.44
-1.92%
ASML ASML Holding N.V.
960.35
-0.60%
KLAC KLA Corporation
759.53
-1.38%
ACLS Axcelis Technologies, Inc.
112.49
-1.05%
TER Teradyne, Inc.
140.90
-0.26%
ACMR ACM Research, Inc.
21.60
-3.36%
AMBA Ambarella, Inc.
58.26
+20.60%
ONTO Onto Innovation Inc.
216.70
-2.64%
AEHR Aehr Test Systems
11.51
-0.60%
CAMT Camtek Ltd.
102.41
-2.80%