NasdaqGS - Nasdaq Real Time Price USD

Applied Materials, Inc. (AMAT)

203.38 +5.88 (+2.98%)
At close: April 26 at 4:00 PM EDT
203.52 +0.14 (+0.07%)
Pre-Market: 4:49 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMAT240503C00110000 4/17/2024 2:02 PM 110 93.42 0.00 0.00 0.00 0.00% 1 0 0.00%
AMAT240503C00135000 4/26/2024 3:22 PM 135 67.28 0.00 0.00 0.00 0.00% 9 0 0.00%
AMAT240503C00140000 4/25/2024 7:37 PM 140 57.70 0.00 0.00 0.00 0.00% - 0 0.00%
AMAT240503C00145000 4/18/2024 4:15 PM 145 53.80 0.00 0.00 0.00 0.00% - 0 0.00%
AMAT240503C00150000 4/9/2024 4:05 PM 150 60.10 0.00 0.00 0.00 0.00% - 0 0.00%
AMAT240503C00167500 4/26/2024 4:37 PM 167.5 35.63 0.00 0.00 0.00 0.00% 10 0 0.00%
AMAT240503C00170000 4/26/2024 3:35 PM 170 32.53 0.00 0.00 0.00 0.00% 30 0 0.00%
AMAT240503C00172500 4/26/2024 4:13 PM 172.5 30.20 0.00 0.00 0.00 0.00% 25 0 0.00%
AMAT240503C00175000 4/26/2024 3:28 PM 175 27.45 0.00 0.00 0.00 0.00% 3 0 0.00%
AMAT240503C00177500 4/26/2024 7:23 PM 177.5 26.60 0.00 0.00 0.00 0.00% 7 0 0.00%
AMAT240503C00180000 4/25/2024 6:06 PM 180 17.80 0.00 0.00 0.00 0.00% 7 0 0.00%
AMAT240503C00182500 4/23/2024 4:00 PM 182.5 11.70 0.00 0.00 0.00 0.00% 17 0 0.00%
AMAT240503C00185000 4/26/2024 7:53 PM 185 18.65 0.00 0.00 0.00 0.00% 4 0 0.00%
AMAT240503C00187500 4/25/2024 5:04 PM 187.5 10.20 0.00 0.00 0.00 0.00% 15 0 0.00%
AMAT240503C00190000 4/26/2024 7:38 PM 190 14.15 0.00 0.00 0.00 0.00% 19 0 0.00%
AMAT240503C00192500 4/26/2024 7:52 PM 192.5 11.75 0.00 0.00 0.00 0.00% 85 0 0.00%
AMAT240503C00195000 4/26/2024 7:59 PM 195 9.45 0.00 0.00 0.00 0.00% 115 0 0.00%
AMAT240503C00197500 4/26/2024 7:09 PM 197.5 7.62 0.00 0.00 0.00 0.00% 128 0 0.00%
AMAT240503C00200000 4/26/2024 7:56 PM 200 5.63 0.00 0.00 0.00 0.00% 376 0 0.00%
AMAT240503C00202500 4/26/2024 7:56 PM 202.5 4.18 0.00 0.00 0.00 0.00% 759 0 0.00%
AMAT240503C00205000 4/26/2024 7:59 PM 205 3.10 0.00 0.00 0.00 0.00% 1,078 0 1.56%
AMAT240503C00207500 4/26/2024 7:57 PM 207.5 2.06 0.00 0.00 0.00 0.00% 513 0 3.13%
AMAT240503C00210000 4/26/2024 7:58 PM 210 1.37 0.00 0.00 0.00 0.00% 588 0 6.25%
AMAT240503C00212500 4/26/2024 7:49 PM 212.5 0.91 0.00 0.00 0.00 0.00% 209 0 6.25%
AMAT240503C00215000 4/26/2024 7:59 PM 215 0.53 0.00 0.00 0.00 0.00% 3,967 0 12.50%
AMAT240503C00217500 4/26/2024 7:51 PM 217.5 0.31 0.00 0.00 0.00 0.00% 123 0 12.50%
AMAT240503C00220000 4/26/2024 7:51 PM 220 0.18 0.00 0.00 0.00 0.00% 103 0 12.50%
AMAT240503C00222500 4/26/2024 7:51 PM 222.5 0.10 0.00 0.00 0.00 0.00% 77 0 12.50%
AMAT240503C00225000 4/26/2024 7:04 PM 225 0.06 0.00 0.00 0.00 0.00% 6 0 25.00%
AMAT240503C00227500 4/25/2024 6:17 PM 227.5 0.03 0.00 0.00 0.00 0.00% 1 0 25.00%
AMAT240503C00230000 4/26/2024 1:31 PM 230 0.13 0.00 0.00 0.00 0.00% 1 0 25.00%
AMAT240503C00232500 4/26/2024 1:55 PM 232.5 0.03 0.00 0.00 0.00 0.00% 3 0 25.00%
AMAT240503C00235000 4/25/2024 7:24 PM 235 0.03 0.00 0.00 0.00 0.00% 5 0 25.00%
AMAT240503C00240000 4/26/2024 1:31 PM 240 0.12 0.00 0.00 0.00 0.00% 1 0 25.00%
AMAT240503C00245000 4/18/2024 2:05 PM 245 0.06 0.00 0.00 0.00 0.00% 2 0 25.00%
AMAT240503C00250000 4/26/2024 2:26 PM 250 0.10 0.00 0.00 0.00 0.00% 5 0 50.00%
AMAT240503C00255000 4/5/2024 7:22 PM 255 0.31 0.00 0.00 0.00 0.00% 1 0 50.00%
AMAT240503C00260000 4/17/2024 1:30 PM 260 0.06 0.00 0.00 0.00 0.00% 5 0 50.00%
AMAT240503C00265000 4/16/2024 5:23 PM 265 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
AMAT240503C00270000 4/15/2024 7:47 PM 270 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
AMAT240503C00275000 4/1/2024 7:09 PM 275 0.08 0.00 0.00 0.00 0.00% - 0 50.00%
AMAT240503C00285000 3/26/2024 2:17 PM 285 0.10 0.00 0.29 0.00 0.00% 20 20 127.34%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
AMAT240503P00110000 4/26/2024 3:10 PM 110 0.04 0.00 0.00 0.00 0.00% 5 0 50.00%
AMAT240503P00140000 4/25/2024 5:28 PM 140 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
AMAT240503P00145000 4/23/2024 3:33 PM 145 0.01 0.00 0.00 0.00 0.00% - 0 50.00%
AMAT240503P00150000 4/22/2024 3:02 PM 150 0.07 0.00 0.00 0.00 0.00% 15 0 50.00%
AMAT240503P00155000 4/22/2024 6:32 PM 155 0.10 0.00 0.00 0.00 0.00% 178 0 50.00%
AMAT240503P00160000 4/23/2024 4:00 PM 160 0.06 0.00 0.00 0.00 0.00% 3 0 50.00%
AMAT240503P00162500 4/25/2024 2:41 PM 162.5 0.08 0.00 0.00 0.00 0.00% - 0 50.00%
AMAT240503P00165000 4/25/2024 2:17 PM 165 0.06 0.00 0.00 0.00 0.00% 40 0 50.00%
AMAT240503P00167500 4/22/2024 2:52 PM 167.5 0.43 0.00 0.00 0.00 0.00% - 0 25.00%
AMAT240503P00170000 4/26/2024 5:23 PM 170 0.02 0.00 0.00 0.00 0.00% 9 0 25.00%
AMAT240503P00172500 4/26/2024 2:18 PM 172.5 0.05 0.00 0.00 0.00 0.00% 20 0 25.00%
AMAT240503P00175000 4/26/2024 4:40 PM 175 0.05 0.00 0.00 0.00 0.00% 20 0 25.00%
AMAT240503P00177500 4/26/2024 7:59 PM 177.5 0.06 0.00 0.00 0.00 0.00% 85 0 25.00%
AMAT240503P00180000 4/26/2024 7:37 PM 180 0.06 0.00 0.00 0.00 0.00% 78 0 25.00%
AMAT240503P00182500 4/26/2024 6:14 PM 182.5 0.09 0.00 0.00 0.00 0.00% 33 0 25.00%
AMAT240503P00185000 4/26/2024 7:59 PM 185 0.14 0.00 0.00 0.00 0.00% 140 0 25.00%
AMAT240503P00187500 4/26/2024 7:55 PM 187.5 0.23 0.00 0.00 0.00 0.00% 129 0 12.50%
AMAT240503P00190000 4/26/2024 7:53 PM 190 0.35 0.00 0.00 0.00 0.00% 190 0 12.50%
AMAT240503P00192500 4/26/2024 7:39 PM 192.5 0.56 0.00 0.00 0.00 0.00% 667 0 12.50%
AMAT240503P00195000 4/26/2024 7:49 PM 195 0.92 0.00 0.00 0.00 0.00% 276 0 6.25%
AMAT240503P00197500 4/26/2024 7:52 PM 197.5 1.43 0.00 0.00 0.00 0.00% 713 0 6.25%
AMAT240503P00200000 4/26/2024 7:57 PM 200 2.29 0.00 0.00 0.00 0.00% 426 0 3.13%
AMAT240503P00202500 4/26/2024 7:59 PM 202.5 3.22 0.00 0.00 0.00 0.00% 896 0 0.78%
AMAT240503P00205000 4/26/2024 7:57 PM 205 4.60 0.00 0.00 0.00 0.00% 163 0 0.00%
AMAT240503P00207500 4/26/2024 6:37 PM 207.5 6.10 0.00 0.00 0.00 0.00% 25 0 0.00%
AMAT240503P00210000 4/26/2024 5:19 PM 210 7.85 0.00 0.00 0.00 0.00% 61 0 0.00%
AMAT240503P00212500 4/19/2024 2:48 PM 212.5 20.42 0.00 0.00 0.00 0.00% 4 0 0.00%
AMAT240503P00215000 4/17/2024 6:36 PM 215 16.70 0.00 0.00 0.00 0.00% 2 0 0.00%
AMAT240503P00217500 4/26/2024 2:05 PM 217.5 15.95 0.00 0.00 0.00 0.00% 5 0 0.00%
AMAT240503P00220000 4/23/2024 7:44 PM 220 26.90 0.00 0.00 0.00 0.00% 4 0 0.00%
AMAT240503P00225000 3/27/2024 1:30 PM 225 19.48 0.00 0.00 0.00 0.00% 1 0 0.00%
AMAT240503P00230000 4/17/2024 1:50 PM 230 26.57 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

LRCX Lam Research Corporation
925.37
+2.65%
 
KLAC KLA Corporation
706.26
+4.95%
 
ASML ASML Holding N.V.
918.97
+2.04%
 
TER Teradyne, Inc.
114.13
+4.79%
 
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
 
ACMR ACM Research, Inc.
27.04
-4.42%
 
ONTO Onto Innovation Inc.
189.77
+4.08%
 
AEHR Aehr Test Systems
11.47
+1.50%
 
AMKR Amkor Technology, Inc.
30.62
+1.76%
 
ASML.AS ASML Holding N.V.
858.70
-0.01%