Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EST. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317C00050000 | 2022-08-08 2:05PM EST | 50.00 | 58.25 | 56.75 | 58.05 | 0.00 | - | - | 80 | 0.00% |
| AMAT230317C00080000 | 2022-08-09 1:16PM EST | 80.00 | 24.85 | 31.00 | 31.60 | 0.00 | - | 3 | 3 | 0.00% |
| AMAT230317C00095000 | 2022-08-11 9:27AM EST | 95.00 | 21.80 | 20.50 | 21.10 | +6.71 | +44.47% | 2 | 2 | 0.00% |
| AMAT230317C00097500 | 2022-08-11 11:45AM EST | 97.50 | 19.25 | 18.75 | 19.40 | +5.00 | +35.09% | 5 | 6 | 0.00% |
| AMAT230317C00100000 | 2022-08-09 11:20AM EST | 100.00 | 12.94 | 17.35 | 17.95 | 0.00 | - | 1 | 12 | 0.00% |
| AMAT230317C00105000 | 2022-08-09 11:02AM EST | 105.00 | 10.82 | 14.75 | 15.25 | 0.00 | - | 7 | 11 | 0.00% |
| AMAT230317C00110000 | 2022-08-10 9:18AM EST | 110.00 | 10.00 | 12.30 | 12.80 | +0.97 | +10.74% | 1 | 17 | 30.98% |
| AMAT230317C00115000 | 2022-08-04 11:39AM EST | 115.00 | 12.45 | 10.15 | 10.65 | 0.00 | - | 6 | 32 | 42.02% |
| AMAT230317C00120000 | 2022-08-09 11:42AM EST | 120.00 | 5.54 | 8.35 | 8.70 | 0.00 | - | 32 | 219 | 47.41% |
| AMAT230317C00125000 | 2022-08-09 8:30AM EST | 125.00 | 5.95 | 6.65 | 7.10 | 0.00 | - | 1 | 9 | 50.01% |
| AMAT230317C00130000 | 2022-08-11 1:05PM EST | 130.00 | 5.60 | 5.40 | 5.75 | +1.56 | +38.61% | 2 | 14 | 53.15% |
| AMAT230317C00135000 | 2022-08-04 10:46AM EST | 135.00 | 5.80 | 4.40 | 4.60 | 0.00 | - | - | 9 | 55.62% |
| AMAT230317C00140000 | 2022-08-09 9:23AM EST | 140.00 | 2.52 | 3.50 | 3.75 | 0.00 | - | 2 | 3 | 57.67% |
| AMAT230317C00145000 | 2022-07-29 9:19AM EST | 145.00 | 2.71 | 2.75 | 3.10 | 0.00 | - | - | 10 | 59.49% |
| AMAT230317C00150000 | 2022-08-08 1:51PM EST | 150.00 | 2.40 | 2.15 | 2.42 | 0.00 | - | 2 | 18 | 60.43% |
| AMAT230317C00155000 | 2022-08-10 10:01AM EST | 155.00 | 1.35 | 1.68 | 1.92 | -1.06 | -43.98% | 10 | 21 | 61.45% |
| AMAT230317C00160000 | 2022-08-10 10:01AM EST | 160.00 | 1.05 | 1.34 | 1.53 | +1.05 | - | - | 20 | 62.60% |
| AMAT230317C00165000 | 2022-08-10 9:49AM EST | 165.00 | 0.81 | 1.09 | 1.22 | -0.39 | -32.50% | 10 | 11 | 63.79% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317P00055000 | 2022-08-05 10:06AM EST | 55.00 | 0.86 | 0.64 | 1.20 | 0.00 | - | - | 2 | 144.53% |
| AMAT230317P00070000 | 2022-08-09 8:59AM EST | 70.00 | 2.75 | 2.27 | 2.58 | 0.00 | - | 11 | 11 | 135.60% |
| AMAT230317P00075000 | 2022-08-11 10:53AM EST | 75.00 | 3.15 | 3.00 | 3.25 | -0.60 | -16.00% | 50 | 11 | 132.20% |
| AMAT230317P00080000 | 2022-08-10 10:02AM EST | 80.00 | 4.55 | 4.00 | 4.20 | -0.45 | -9.00% | 6 | 20 | 130.64% |
| AMAT230317P00090000 | 2022-08-09 9:23AM EST | 90.00 | 7.98 | 6.45 | 6.80 | 0.00 | - | 4 | 2 | 127.93% |
| AMAT230317P00095000 | 2022-08-09 2:15PM EST | 95.00 | 10.52 | 8.05 | 8.35 | 0.00 | - | 1 | 1 | 126.79% |
| AMAT230317P00100000 | 2022-08-08 10:36AM EST | 100.00 | 9.50 | 9.15 | 10.50 | 0.00 | - | 57 | 815 | 124.54% |
| AMAT230317P00105000 | 2022-08-03 1:23PM EST | 105.00 | 11.13 | 12.05 | 12.55 | 0.00 | - | - | 6 | 126.97% |
| AMAT230317P00110000 | 2022-08-05 8:30AM EST | 110.00 | 13.62 | 14.65 | 15.10 | 0.00 | - | - | 0 | 128.35% |
| AMAT230317P00120000 | 2022-08-11 12:58PM EST | 120.00 | 20.55 | 20.60 | 21.00 | +20.55 | - | 1 | 0 | 131.82% |
| AMAT230317P00135000 | 2022-08-04 10:10AM EST | 135.00 | 28.97 | 31.60 | 32.05 | 0.00 | - | - | 4 | 141.42% |
| AMAT230317P00145000 | 2022-08-03 2:48PM EST | 145.00 | 38.19 | 40.00 | 40.55 | 0.00 | - | - | 18 | 150.04% |
© 2023 Yahoo. All rights reserved.
