NasdaqGS - Delayed Quote • USD
Applied Materials, Inc. (AMAT)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524C00140000 | 5/17/2024 5:57 PM | 140 | 72.20 | 70.85 | 73.00 | 72.20 | - | 1 | 10 | 197.66% |
| AMAT240524C00150000 | 5/7/2024 3:10 PM | 150 | 58.97 | 60.45 | 62.95 | 0.00 | 0.00% | - | 1 | 167.87% |
| AMAT240524C00160000 | 4/24/2024 1:30 PM | 160 | 39.40 | 50.60 | 52.95 | 0.00 | 0.00% | 1 | 2 | 141.70% |
| AMAT240524C00165000 | 4/29/2024 1:30 PM | 165 | 39.95 | 45.60 | 47.95 | 0.00 | 0.00% | 10 | 41 | 129.05% |
| AMAT240524C00170000 | 5/17/2024 7:58 PM | 170 | 41.82 | 40.55 | 42.95 | -5.68 | -11.96% | 1 | 16 | 116.60% |
| AMAT240524C00175000 | 5/13/2024 1:30 PM | 175 | 33.47 | 35.70 | 37.90 | 0.00 | 0.00% | 1 | 8 | 102.88% |
| AMAT240524C00180000 | 5/15/2024 5:20 PM | 180 | 35.85 | 30.75 | 33.60 | 0.00 | 0.00% | 2 | 6 | 60.55% |
| AMAT240524C00182500 | 5/10/2024 2:28 PM | 182.5 | 28.05 | 28.15 | 30.95 | 0.00 | 0.00% | - | 5 | 97.41% |
| AMAT240524C00185000 | 5/14/2024 1:33 PM | 185 | 21.23 | 25.70 | 28.45 | 0.00 | 0.00% | 1 | 15 | 90.92% |
| AMAT240524C00187500 | 5/17/2024 6:56 PM | 187.5 | 24.72 | 24.00 | 26.25 | 24.72 | 39.31% | 28 | 4 | 65.97% |
| AMAT240524C00190000 | 5/17/2024 7:43 PM | 190 | 22.00 | 21.60 | 23.65 | -2.83 | -11.40% | 15 | 18 | 60.40% |
| AMAT240524C00192500 | 5/17/2024 4:32 PM | 192.5 | 21.09 | 19.15 | 21.25 | 21.09 | - | 4 | 3 | 56.59% |
| AMAT240524C00195000 | 5/17/2024 7:56 PM | 195 | 17.05 | 16.70 | 18.70 | -6.00 | -26.03% | 14 | 28 | 50.88% |
| AMAT240524C00197500 | 5/17/2024 4:25 PM | 197.5 | 15.85 | 14.30 | 16.35 | -4.80 | -23.24% | 3 | 5 | 63.77% |
| AMAT240524C00200000 | 5/17/2024 6:33 PM | 200 | 11.34 | 11.75 | 14.00 | -4.91 | -30.22% | 21 | 153 | 58.55% |
| AMAT240524C00202500 | 5/17/2024 5:30 PM | 202.5 | 10.70 | 9.75 | 10.55 | -3.07 | -22.29% | 35 | 17 | 38.62% |
| AMAT240524C00205000 | 5/17/2024 7:31 PM | 205 | 8.38 | 7.85 | 8.40 | -4.62 | -35.54% | 23 | 150 | 36.33% |
| AMAT240524C00207500 | 5/17/2024 7:56 PM | 207.5 | 6.15 | 6.10 | 6.55 | -5.50 | -47.21% | 30 | 99 | 35.72% |
| AMAT240524C00210000 | 5/17/2024 7:57 PM | 210 | 4.55 | 4.60 | 4.85 | -4.45 | -49.44% | 171 | 485 | 34.45% |
| AMAT240524C00212500 | 5/17/2024 7:59 PM | 212.5 | 3.36 | 3.40 | 3.50 | -4.29 | -56.08% | 371 | 162 | 34.13% |
| AMAT240524C00215000 | 5/17/2024 7:59 PM | 215 | 2.36 | 2.30 | 2.45 | -4.09 | -63.41% | 1,425 | 877 | 34.16% |
| AMAT240524C00217500 | 5/17/2024 7:58 PM | 217.5 | 1.54 | 1.54 | 1.70 | -3.69 | -70.55% | 858 | 414 | 34.72% |
| AMAT240524C00220000 | 5/17/2024 7:57 PM | 220 | 1.00 | 0.98 | 1.13 | -3.20 | -76.19% | 1,342 | 610 | 34.99% |
| AMAT240524C00222500 | 5/17/2024 7:52 PM | 222.5 | 0.56 | 0.60 | 0.71 | -2.91 | -83.86% | 747 | 298 | 34.99% |
| AMAT240524C00225000 | 5/17/2024 7:59 PM | 225 | 0.40 | 0.35 | 0.44 | -2.35 | -85.45% | 705 | 541 | 35.21% |
| AMAT240524C00227500 | 5/17/2024 7:28 PM | 227.5 | 0.26 | 0.20 | 0.26 | -1.93 | -88.13% | 3,757 | 506 | 35.35% |
| AMAT240524C00230000 | 5/17/2024 7:57 PM | 230 | 0.13 | 0.12 | 0.14 | -1.57 | -92.35% | 532 | 410 | 35.06% |
| AMAT240524C00232500 | 5/17/2024 7:59 PM | 232.5 | 0.08 | 0.01 | 0.15 | 0.08 | -34.65% | 454 | 159 | 39.26% |
| AMAT240524C00235000 | 5/17/2024 7:35 PM | 235 | 0.04 | 0.04 | 0.10 | -0.96 | -96.00% | 342 | 207 | 40.23% |
| AMAT240524C00237500 | 5/17/2024 7:58 PM | 237.5 | 0.03 | 0.01 | 0.05 | 0.03 | - | 169 | 161 | 39.45% |
| AMAT240524C00240000 | 5/17/2024 7:58 PM | 240 | 0.01 | 0.00 | 0.24 | -0.58 | -98.31% | 334 | 340 | 54.39% |
| AMAT240524C00245000 | 5/17/2024 4:35 PM | 245 | 0.02 | 0.00 | 0.50 | -0.35 | -94.59% | 172 | 440 | 62.01% |
| AMAT240524C00250000 | 5/17/2024 3:29 PM | 250 | 0.01 | 0.00 | 0.11 | -0.21 | -95.45% | 128 | 263 | 55.08% |
| AMAT240524C00255000 | 5/17/2024 3:21 PM | 255 | 0.01 | 0.01 | 0.05 | -0.13 | -92.86% | 133 | 171 | 56.64% |
| AMAT240524C00260000 | 5/16/2024 7:49 PM | 260 | 0.10 | 0.00 | 0.23 | 0.00 | 0.00% | 12 | 39 | 73.05% |
| AMAT240524C00265000 | 5/17/2024 2:02 PM | 265 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 52 | 128 | 60.16% |
| AMAT240524C00270000 | 5/16/2024 6:18 PM | 270 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 45 | 48 | 100.98% |
| AMAT240524C00275000 | 4/29/2024 1:30 PM | 275 | 0.12 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 107.13% |
| AMAT240524C00280000 | 4/16/2024 2:15 PM | 280 | 0.24 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 113.18% |
| AMAT240524C00285000 | 4/29/2024 7:38 PM | 285 | 0.36 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 8 | 118.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT240524P00110000 | 5/14/2024 3:35 PM | 110 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 247 | 797 | 251.37% |
| AMAT240524P00120000 | 5/15/2024 7:29 PM | 120 | 0.01 | 0.00 | 0.15 | 0.00 | 0.00% | 867 | 867 | 178.13% |
| AMAT240524P00125000 | 5/16/2024 3:51 PM | 125 | 0.01 | 0.00 | 0.75 | 0.01 | - | - | 374 | 207.23% |
| AMAT240524P00130000 | 5/16/2024 1:30 PM | 130 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 0 | 193.55% |
| AMAT240524P00135000 | 4/22/2024 7:25 PM | 135 | 0.16 | 0.00 | 0.01 | 0.00 | 0.00% | 14 | 24 | 112.50% |
| AMAT240524P00140000 | 5/16/2024 4:58 PM | 140 | 0.01 | 0.00 | 0.10 | 0.00 | 0.00% | 260 | 643 | 127.34% |
| AMAT240524P00145000 | 5/16/2024 4:53 PM | 145 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 14 | 93.75% |
| AMAT240524P00150000 | 5/8/2024 4:00 PM | 150 | 0.11 | 0.00 | 0.76 | 0.00 | 0.00% | 7 | 7 | 143.55% |
| AMAT240524P00155000 | 5/15/2024 7:54 PM | 155 | 0.05 | 0.00 | 0.76 | 0.00 | 0.00% | 7 | 21 | 131.84% |
| AMAT240524P00160000 | 5/17/2024 3:29 PM | 160 | 0.20 | 0.00 | 0.49 | 0.18 | 900.00% | 1 | 57 | 111.82% |
| AMAT240524P00165000 | 5/17/2024 1:30 PM | 165 | 0.38 | 0.00 | 0.11 | 0.36 | 1,800.00% | 1 | 213 | 82.03% |
| AMAT240524P00170000 | 5/17/2024 7:05 PM | 170 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 25 | 68 | 67.97% |
| AMAT240524P00175000 | 5/17/2024 7:05 PM | 175 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 41 | 337 | 50.00% |
| AMAT240524P00180000 | 5/17/2024 6:37 PM | 180 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 79 | 361 | 50.00% |
| AMAT240524P00182500 | 5/17/2024 6:38 PM | 182.5 | 0.02 | 0.00 | 0.03 | -0.18 | -90.00% | 21 | 53 | 48.05% |
| AMAT240524P00185000 | 5/17/2024 7:11 PM | 185 | 0.04 | 0.01 | 0.07 | -0.18 | -81.82% | 116 | 255 | 49.41% |
| AMAT240524P00187500 | 5/17/2024 6:25 PM | 187.5 | 0.04 | 0.02 | 0.04 | -0.32 | -88.89% | 26 | 134 | 41.80% |
| AMAT240524P00190000 | 5/17/2024 7:48 PM | 190 | 0.05 | 0.04 | 0.08 | -0.37 | -88.10% | 310 | 501 | 41.80% |
| AMAT240524P00192500 | 5/17/2024 6:47 PM | 192.5 | 0.11 | 0.07 | 0.11 | -0.50 | -81.97% | 339 | 329 | 39.55% |
| AMAT240524P00195000 | 5/17/2024 7:56 PM | 195 | 0.14 | 0.13 | 0.17 | -0.76 | -84.44% | 566 | 631 | 37.99% |
| AMAT240524P00197500 | 5/17/2024 7:21 PM | 197.5 | 0.23 | 0.22 | 0.27 | -1.09 | -82.58% | 2,626 | 146 | 36.62% |
| AMAT240524P00200000 | 5/17/2024 7:56 PM | 200 | 0.45 | 0.37 | 0.45 | -1.21 | -72.89% | 2,569 | 348 | 35.79% |
| AMAT240524P00202500 | 5/17/2024 7:59 PM | 202.5 | 0.72 | 0.65 | 0.75 | -1.50 | -67.57% | 925 | 157 | 35.30% |
| AMAT240524P00205000 | 5/17/2024 7:56 PM | 205 | 1.18 | 1.08 | 1.23 | -1.76 | -59.86% | 525 | 459 | 35.21% |
| AMAT240524P00207500 | 5/17/2024 7:56 PM | 207.5 | 1.87 | 1.73 | 1.87 | -1.89 | -50.27% | 595 | 512 | 34.67% |
| AMAT240524P00210000 | 5/17/2024 7:58 PM | 210 | 2.85 | 2.67 | 2.80 | -1.95 | -40.63% | 956 | 731 | 34.73% |
| AMAT240524P00212500 | 5/17/2024 7:59 PM | 212.5 | 4.02 | 3.80 | 4.05 | -1.98 | -33.00% | 414 | 257 | 35.33% |
| AMAT240524P00215000 | 5/17/2024 7:58 PM | 215 | 5.50 | 5.15 | 5.60 | -1.70 | -23.61% | 848 | 243 | 36.35% |
| AMAT240524P00217500 | 5/17/2024 7:48 PM | 217.5 | 7.37 | 7.00 | 7.25 | 7.37 | - | 726 | 254 | 36.08% |
| AMAT240524P00220000 | 5/17/2024 7:19 PM | 220 | 8.87 | 8.00 | 10.30 | -1.33 | -13.04% | 40 | 77 | 49.32% |
| AMAT240524P00222500 | 5/17/2024 7:32 PM | 222.5 | 11.01 | 10.80 | 12.45 | -0.49 | -4.26% | 42 | 38 | 52.34% |
| AMAT240524P00225000 | 5/17/2024 2:16 PM | 225 | 12.84 | 13.15 | 15.05 | 12.84 | - | 15 | 26 | 59.96% |
| AMAT240524P00227500 | 5/17/2024 1:57 PM | 227.5 | 15.60 | 14.70 | 17.10 | 15.60 | - | 3 | 3 | 60.30% |
| AMAT240524P00230000 | 5/17/2024 7:51 PM | 230 | 19.00 | 17.90 | 19.55 | 2.17 | 12.89% | 17 | 11 | 52.15% |
| AMAT240524P00232500 | 5/17/2024 1:38 PM | 232.5 | 15.60 | 20.25 | 21.85 | 15.60 | - | 1 | 1 | 53.37% |
| AMAT240524P00235000 | 5/16/2024 7:39 PM | 235 | 21.01 | 22.85 | 24.25 | 0.00 | 0.00% | 1 | 2 | 57.86% |
| AMAT240524P00250000 | 5/16/2024 4:30 PM | 250 | 34.04 | 36.70 | 39.95 | 34.04 | - | - | 2 | 75.39% |
| AMAT240524P00255000 | 5/16/2024 4:30 PM | 255 | 38.89 | 41.75 | 44.70 | 38.89 | - | - | 2 | 78.32% |
Related Tickers
LRCX Lam Research Corporation
912.07
-3.27%
ASML ASML Holding N.V.
924.97
+0.59%
KLAC KLA Corporation
747.68
-0.24%
TER Teradyne, Inc.
131.91
+0.32%
ACLS Axcelis Technologies, Inc.
113.23
-0.30%
ACMR ACM Research, Inc.
23.80
-2.82%
ONTO Onto Innovation Inc.
223.50
-0.21%
CAMT Camtek Ltd.
97.10
-0.55%
AEHR Aehr Test Systems
11.37
-1.47%
NVMI Nova Ltd.
196.23
+0.88%