UK markets open in 2 hours 44 minutes
NIKKEI 225
27,126.86 -184.44 (-0.68%) HANG SENG
17,809.40 -202.75 (-1.13%) CRUDE OIL
88.38 -0.07 (-0.08%) GOLD FUTURES
1,718.20 -2.60 (-0.15%) DOW
29,926.94 -346.96 (-1.15%) BTC-GBP
17,904.03 -436.00 (-2.38%)
Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317C00050000 | 2022-09-30 2:55PM EDT | 50.00 | 34.65 | 39.25 | 40.15 | 0.00 | - | 20 | 122 | 69.09% |
| AMAT230317C00060000 | 2022-09-09 10:45AM EDT | 60.00 | 38.78 | 30.65 | 31.10 | 0.00 | - | 1 | 3 | 61.50% |
| AMAT230317C00065000 | 2022-08-29 10:43AM EDT | 65.00 | 35.40 | 23.90 | 24.45 | 0.00 | - | - | 1 | 40.60% |
| AMAT230317C00075000 | 2022-09-28 9:49AM EDT | 75.00 | 17.00 | 19.10 | 19.45 | 0.00 | - | 2 | 9 | 53.66% |
| AMAT230317C00077500 | 2022-09-30 9:53AM EDT | 77.50 | 14.00 | 17.30 | 17.75 | 0.00 | - | 4 | 34 | 52.30% |
| AMAT230317C00080000 | 2022-10-06 11:40AM EDT | 80.00 | 16.70 | 15.75 | 16.30 | +2.72 | +19.46% | 1 | 19 | 51.82% |
| AMAT230317C00082500 | 2022-09-23 9:30AM EDT | 82.50 | 12.10 | 14.30 | 14.65 | 0.00 | - | 3 | 20 | 50.73% |
| AMAT230317C00085000 | 2022-09-28 3:54PM EDT | 85.00 | 12.13 | 12.90 | 13.25 | 0.00 | - | 4 | 77 | 50.76% |
| AMAT230317C00087500 | 2022-10-05 11:18AM EDT | 87.50 | 11.15 | 11.50 | 11.90 | 0.00 | - | 3 | 64 | 49.87% |
| AMAT230317C00090000 | 2022-10-06 3:45PM EDT | 90.00 | 10.65 | 10.35 | 10.85 | -0.55 | -4.91% | 1 | 90 | 49.93% |
| AMAT230317C00092500 | 2022-10-04 2:30PM EDT | 92.50 | 9.87 | 9.20 | 9.45 | 0.00 | - | 2 | 897 | 48.15% |
| AMAT230317C00095000 | 2022-10-06 1:45PM EDT | 95.00 | 8.75 | 8.15 | 8.40 | -0.05 | -0.57% | 4 | 167 | 47.53% |
| AMAT230317C00097500 | 2022-10-06 1:54PM EDT | 97.50 | 7.65 | 7.20 | 7.40 | -0.10 | -1.29% | 11 | 82 | 46.79% |
| AMAT230317C00100000 | 2022-10-06 11:58AM EDT | 100.00 | 6.80 | 6.35 | 6.55 | +0.91 | +15.45% | 4 | 58 | 46.36% |
| AMAT230317C00105000 | 2022-10-06 9:41AM EDT | 105.00 | 6.00 | 4.80 | 5.05 | +0.70 | +13.21% | 10 | 777 | 45.43% |
| AMAT230317C00110000 | 2022-10-03 11:48AM EDT | 110.00 | 3.25 | 3.70 | 3.90 | 0.00 | - | 18 | 118 | 44.92% |
| AMAT230317C00115000 | 2022-10-06 11:59AM EDT | 115.00 | 2.95 | 2.75 | 2.92 | -0.04 | -1.34% | 6 | 248 | 44.10% |
| AMAT230317C00120000 | 2022-10-06 11:54AM EDT | 120.00 | 2.33 | 2.01 | 2.18 | +0.07 | +3.10% | 11 | 443 | 43.54% |
| AMAT230317C00125000 | 2022-10-06 2:30PM EDT | 125.00 | 1.53 | 1.51 | 1.62 | -0.15 | -8.93% | 16 | 369 | 43.10% |
| AMAT230317C00130000 | 2022-10-06 10:13AM EDT | 130.00 | 1.28 | 1.11 | 1.21 | +0.07 | +5.79% | 10 | 50 | 42.86% |
| AMAT230317C00135000 | 2022-10-06 9:51AM EDT | 135.00 | 1.02 | 0.79 | 0.90 | +0.09 | +9.68% | 10 | 136 | 42.65% |
| AMAT230317C00140000 | 2022-10-05 2:59PM EDT | 140.00 | 0.70 | 0.58 | 0.67 | 0.00 | - | 9 | 310 | 42.53% |
| AMAT230317C00145000 | 2022-09-19 1:41PM EDT | 145.00 | 0.64 | 0.45 | 0.50 | 0.00 | - | 8 | 110 | 42.46% |
| AMAT230317C00150000 | 2022-09-23 1:52PM EDT | 150.00 | 0.30 | 0.33 | 0.38 | 0.00 | - | 2 | 81 | 42.53% |
| AMAT230317C00155000 | 2022-09-16 10:01AM EDT | 155.00 | 0.38 | 0.24 | 0.30 | 0.00 | - | 18 | 33 | 42.90% |
| AMAT230317C00160000 | 2022-10-03 3:15PM EDT | 160.00 | 0.19 | 0.17 | 0.23 | 0.00 | - | 1 | 25 | 43.02% |
| AMAT230317C00165000 | 2022-09-20 3:46PM EDT | 165.00 | 0.24 | 0.13 | 0.19 | 0.00 | - | 1 | 15 | 43.56% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230317P00042500 | 2022-09-30 11:08AM EDT | 42.50 | 0.68 | 0.47 | 0.54 | 0.00 | - | 2 | 2 | 65.23% |
| AMAT230317P00045000 | 2022-10-04 1:32PM EDT | 45.00 | 0.63 | 0.60 | 0.67 | 0.00 | - | 1 | 1 | 63.72% |
| AMAT230317P00047500 | 2022-10-03 10:59AM EDT | 47.50 | 0.94 | 0.76 | 0.83 | 0.00 | - | 12 | 16 | 62.31% |
| AMAT230317P00050000 | 2022-10-06 10:58AM EDT | 50.00 | 0.92 | 0.96 | 1.02 | -0.46 | -33.33% | 10 | 18 | 61.06% |
| AMAT230317P00055000 | 2022-10-04 1:32PM EDT | 55.00 | 1.42 | 1.43 | 1.49 | 0.00 | - | 1 | 78 | 58.35% |
| AMAT230317P00060000 | 2022-10-06 11:12AM EDT | 60.00 | 1.95 | 2.04 | 2.12 | +0.05 | +2.63% | 1 | 1,138 | 55.74% |
| AMAT230317P00065000 | 2022-10-06 2:10PM EDT | 65.00 | 2.80 | 2.85 | 2.97 | -0.15 | -5.08% | 2 | 1,700 | 53.44% |
| AMAT230317P00070000 | 2022-10-06 9:45AM EDT | 70.00 | 3.40 | 3.85 | 4.05 | -1.00 | -22.73% | 1 | 310 | 51.14% |
| AMAT230317P00075000 | 2022-09-29 9:38AM EDT | 75.00 | 6.60 | 5.20 | 5.40 | 0.00 | - | 1 | 343 | 49.73% |
| AMAT230317P00077500 | 2022-09-27 3:27PM EDT | 77.50 | 7.70 | 5.95 | 6.10 | 0.00 | - | - | 3 | 48.32% |
| AMAT230317P00080000 | 2022-10-06 3:43PM EDT | 80.00 | 6.80 | 6.80 | 7.05 | -0.90 | -11.69% | 4 | 1,075 | 47.78% |
| AMAT230317P00082500 | 2022-10-05 12:08PM EDT | 82.50 | 7.85 | 7.75 | 7.95 | 0.00 | - | 7 | 1,713 | 46.62% |
| AMAT230317P00085000 | 2022-10-06 2:10PM EDT | 85.00 | 8.70 | 8.80 | 9.05 | -0.35 | -3.87% | 17 | 2,735 | 46.00% |
| AMAT230317P00087500 | 2022-10-06 1:28PM EDT | 87.50 | 9.60 | 10.00 | 10.15 | -0.35 | -3.52% | 24 | 94 | 44.98% |
| AMAT230317P00090000 | 2022-10-06 1:58PM EDT | 90.00 | 10.80 | 11.20 | 11.40 | -0.35 | -3.14% | 9 | 249 | 44.25% |
| AMAT230317P00092500 | 2022-10-06 1:51PM EDT | 92.50 | 12.05 | 12.55 | 12.75 | 0.00 | - | 14 | 469 | 43.56% |
| AMAT230317P00095000 | 2022-10-04 11:46AM EDT | 95.00 | 13.30 | 13.95 | 14.20 | 0.00 | - | 5 | 69 | 42.91% |
| AMAT230317P00097500 | 2022-09-23 11:44AM EDT | 97.50 | 18.57 | 15.50 | 15.80 | 0.00 | - | 9 | 312 | 42.54% |
| AMAT230317P00100000 | 2022-10-04 11:47AM EDT | 100.00 | 15.85 | 17.00 | 17.45 | 0.00 | - | 2 | 1,007 | 42.02% |
| AMAT230317P00105000 | 2022-09-29 12:28PM EDT | 105.00 | 23.78 | 20.50 | 20.95 | 0.00 | - | 1 | 49 | 40.78% |
| AMAT230317P00110000 | 2022-10-03 3:30PM EDT | 110.00 | 25.20 | 24.30 | 24.80 | 0.00 | - | 1 | 916 | 39.79% |
| AMAT230317P00115000 | 2022-10-04 10:47AM EDT | 115.00 | 27.48 | 28.45 | 28.85 | 0.00 | - | 2 | 43 | 38.40% |
| AMAT230317P00120000 | 2022-10-03 3:57PM EDT | 120.00 | 34.67 | 32.70 | 33.20 | 0.00 | - | 10 | 59 | 37.45% |
| AMAT230317P00125000 | 2022-08-25 11:41AM EDT | 125.00 | 25.25 | 40.65 | 41.70 | 0.00 | - | 1 | 54 | 59.68% |
| AMAT230317P00130000 | 2022-09-01 11:27AM EDT | 130.00 | 41.07 | 47.65 | 48.65 | 0.00 | - | 10 | 11 | 73.60% |
| AMAT230317P00135000 | 2022-10-03 1:25PM EDT | 135.00 | 48.76 | 46.60 | 47.45 | 0.00 | - | 1 | 21 | 38.77% |
| AMAT230317P00140000 | 2022-09-30 9:40AM EDT | 140.00 | 57.97 | 51.50 | 52.40 | 0.00 | - | 1 | 21 | 40.53% |
| AMAT230317P00145000 | 2022-08-11 3:12PM EDT | 145.00 | 41.19 | 47.45 | 49.60 | 0.00 | - | 22 | 40 | 0.00% |
| AMAT230317P00150000 | 2022-08-30 9:49AM EDT | 150.00 | 53.30 | 63.60 | 66.80 | 0.00 | - | - | 0 | 69.96% |
© 2022 Yahoo. All rights reserved.
