Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221209C00080000 | 2022-12-02 3:59PM EST | 80.00 | 26.48 | 26.45 | 27.25 | -0.07 | -0.26% | 1 | 0 | 107.62% |
| AMAT221209C00081000 | 2022-11-07 12:51PM EST | 81.00 | 13.88 | 25.40 | 26.65 | 0.00 | - | - | 0 | 120.31% |
| AMAT221209C00082000 | 2022-11-15 1:39PM EST | 82.00 | 27.49 | 24.40 | 24.95 | 0.00 | - | 4 | 0 | 109.77% |
| AMAT221209C00084000 | 2022-11-18 10:39AM EST | 84.00 | 22.34 | 22.45 | 23.10 | 0.00 | - | 1 | 0 | 81.25% |
| AMAT221209C00085000 | 2022-11-18 12:10PM EST | 85.00 | 20.08 | 21.40 | 22.00 | 0.00 | - | 2 | 3 | 100.98% |
| AMAT221209C00086000 | 2022-11-10 9:30AM EST | 86.00 | 15.43 | 20.40 | 21.25 | 0.00 | - | 1 | 1 | 81.45% |
| AMAT221209C00087000 | 2022-11-28 2:46PM EST | 87.00 | 16.80 | 19.35 | 20.10 | 0.00 | - | 2 | 2 | 58.59% |
| AMAT221209C00088000 | 2022-11-30 10:42AM EST | 88.00 | 15.90 | 18.35 | 19.10 | 0.00 | - | 1 | 12 | 55.47% |
| AMAT221209C00089000 | 2022-11-14 11:50AM EST | 89.00 | 21.43 | 17.45 | 18.25 | 0.00 | - | 3 | 5 | 72.85% |
| AMAT221209C00090000 | 2022-11-29 10:34AM EST | 90.00 | 15.00 | 16.55 | 16.95 | 0.00 | - | 1 | 21 | 56.64% |
| AMAT221209C00091000 | 2022-11-10 10:44AM EST | 91.00 | 11.71 | 15.40 | 16.05 | 0.00 | - | 1 | 51 | 78.52% |
| AMAT221209C00092000 | 2022-11-09 3:47PM EST | 92.00 | 6.70 | 14.45 | 15.05 | 0.00 | - | 2 | 6 | 50.00% |
| AMAT221209C00093000 | 2022-11-23 10:46AM EST | 93.00 | 15.40 | 13.45 | 14.15 | 0.00 | - | 6 | 17 | 53.32% |
| AMAT221209C00094000 | 2022-11-18 9:39AM EST | 94.00 | 13.68 | 12.40 | 13.05 | 0.00 | - | 3 | 12 | 65.72% |
| AMAT221209C00095000 | 2022-12-02 2:54PM EST | 95.00 | 11.55 | 11.65 | 12.15 | -3.24 | -21.91% | 25 | 39 | 53.71% |
| AMAT221209C00096000 | 2022-12-02 10:44AM EST | 96.00 | 10.10 | 10.45 | 11.05 | -1.25 | -11.01% | 2 | 729 | 57.23% |
| AMAT221209C00097000 | 2022-12-02 10:49AM EST | 97.00 | 8.97 | 9.65 | 10.00 | -1.36 | -13.17% | 13 | 11 | 50.88% |
| AMAT221209C00098000 | 2022-12-02 10:49AM EST | 98.00 | 7.97 | 8.65 | 9.10 | -0.33 | -3.98% | 16 | 23 | 50.59% |
| AMAT221209C00099000 | 2022-12-02 11:00AM EST | 99.00 | 6.92 | 7.75 | 8.05 | -1.48 | -17.62% | 66 | 27 | 44.39% |
| AMAT221209C00100000 | 2022-12-02 10:45AM EST | 100.00 | 6.40 | 6.85 | 7.35 | -1.55 | -19.50% | 12 | 64 | 49.17% |
| AMAT221209C00101000 | 2022-12-02 12:16PM EST | 101.00 | 5.35 | 5.80 | 6.20 | -1.13 | -17.44% | 30 | 83 | 40.14% |
| AMAT221209C00102000 | 2022-12-02 11:45AM EST | 102.00 | 4.85 | 5.05 | 5.55 | -3.00 | -38.22% | 32 | 61 | 43.85% |
| AMAT221209C00103000 | 2022-12-02 3:28PM EST | 103.00 | 4.48 | 4.35 | 4.55 | -0.68 | -13.18% | 58 | 148 | 38.31% |
| AMAT221209C00104000 | 2022-12-02 3:48PM EST | 104.00 | 3.60 | 3.70 | 3.80 | -0.58 | -13.88% | 33 | 385 | 37.50% |
| AMAT221209C00105000 | 2022-12-02 3:48PM EST | 105.00 | 2.92 | 3.00 | 3.10 | -0.83 | -22.13% | 235 | 366 | 36.55% |
| AMAT221209C00106000 | 2022-12-02 3:42PM EST | 106.00 | 2.40 | 2.40 | 2.48 | -0.90 | -27.27% | 329 | 400 | 35.84% |
| AMAT221209C00107000 | 2022-12-02 3:59PM EST | 107.00 | 1.86 | 1.87 | 1.93 | -0.60 | -24.39% | 528 | 181 | 35.11% |
| AMAT221209C00108000 | 2022-12-02 3:55PM EST | 108.00 | 1.36 | 1.40 | 1.50 | -0.74 | -35.24% | 317 | 352 | 35.11% |
| AMAT221209C00109000 | 2022-12-02 3:58PM EST | 109.00 | 1.06 | 1.01 | 1.08 | -0.69 | -39.43% | 200 | 176 | 33.94% |
| AMAT221209C00110000 | 2022-12-02 3:58PM EST | 110.00 | 0.76 | 0.73 | 0.80 | -0.51 | -40.16% | 298 | 341 | 34.03% |
| AMAT221209C00111000 | 2022-12-02 3:59PM EST | 111.00 | 0.52 | 0.50 | 0.54 | -0.48 | -48.00% | 249 | 169 | 33.11% |
| AMAT221209C00112000 | 2022-12-02 3:54PM EST | 112.00 | 0.36 | 0.34 | 0.38 | -0.30 | -45.45% | 580 | 105 | 33.25% |
| AMAT221209C00113000 | 2022-12-02 3:46PM EST | 113.00 | 0.24 | 0.23 | 0.26 | -0.33 | -57.89% | 193 | 177 | 33.30% |
| AMAT221209C00114000 | 2022-12-02 3:39PM EST | 114.00 | 0.17 | 0.16 | 0.20 | -0.19 | -52.78% | 23 | 304 | 34.47% |
| AMAT221209C00115000 | 2022-12-02 3:55PM EST | 115.00 | 0.11 | 0.11 | 0.13 | -0.18 | -62.07% | 56 | 389 | 34.38% |
| AMAT221209C00116000 | 2022-12-02 1:44PM EST | 116.00 | 0.06 | 0.03 | 0.15 | -0.12 | -66.67% | 3 | 403 | 38.57% |
| AMAT221209C00117000 | 2022-12-02 3:54PM EST | 117.00 | 0.06 | 0.05 | 0.07 | -0.07 | -53.85% | 405 | 527 | 35.94% |
| AMAT221209C00118000 | 2022-12-02 3:31PM EST | 118.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 55 | 324 | 41.21% |
| AMAT221209C00119000 | 2022-12-02 3:11PM EST | 119.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 32 | 28 | 37.89% |
| AMAT221209C00120000 | 2022-12-02 3:44PM EST | 120.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 120 | 99 | 40.23% |
| AMAT221209C00125000 | 2022-12-02 11:06AM EST | 125.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 55 | 47.66% |
| AMAT221209C00130000 | 2022-11-21 1:12PM EST | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 50.00% |
| AMAT221209C00135000 | 2022-11-18 3:22PM EST | 135.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 38 | 31 | 68.75% |
| AMAT221209C00140000 | 2022-11-15 11:27AM EST | 140.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | - | 1 | 90.23% |
| AMAT221209C00145000 | 2022-11-15 1:22PM EST | 145.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 99.80% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221209P00060000 | 2022-11-25 10:00AM EST | 60.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 5 | 9 | 176.56% |
| AMAT221209P00070000 | 2022-11-14 12:03PM EST | 70.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 5 | 6 | 132.81% |
| AMAT221209P00075000 | 2022-11-30 1:41PM EST | 75.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 11 | 31 | 112.11% |
| AMAT221209P00076000 | 2022-11-30 1:41PM EST | 76.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 10 | 19 | 108.20% |
| AMAT221209P00077000 | 2022-11-30 9:35AM EST | 77.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 6 | 104.69% |
| AMAT221209P00078000 | 2022-11-25 10:57AM EST | 78.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 106.25% |
| AMAT221209P00079000 | 2022-11-16 3:11PM EST | 79.00 | 0.29 | 0.00 | 0.11 | 0.00 | - | 3 | 35 | 97.27% |
| AMAT221209P00080000 | 2022-11-30 2:38PM EST | 80.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 25 | 55 | 86.72% |
| AMAT221209P00081000 | 2022-11-16 2:17PM EST | 81.00 | 0.34 | 0.00 | 0.11 | 0.00 | - | 6 | 12 | 90.23% |
| AMAT221209P00082000 | 2022-11-17 3:16PM EST | 82.00 | 0.32 | 0.00 | 0.09 | 0.00 | - | 10 | 24 | 84.38% |
| AMAT221209P00083000 | 2022-11-17 10:38AM EST | 83.00 | 0.43 | 0.00 | 0.16 | 0.00 | - | - | 5 | 87.50% |
| AMAT221209P00084000 | 2022-12-01 11:31AM EST | 84.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 71.88% |
| AMAT221209P00085000 | 2022-11-28 3:54PM EST | 85.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 6 | 28 | 66.41% |
| AMAT221209P00086000 | 2022-12-02 11:18AM EST | 86.00 | 0.01 | 0.00 | 0.03 | -0.78 | -98.73% | 1 | 9 | 61.72% |
| AMAT221209P00087000 | 2022-12-01 3:01PM EST | 87.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 54 | 58.59% |
| AMAT221209P00088000 | 2022-11-30 2:30PM EST | 88.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 46 | 55.47% |
| AMAT221209P00089000 | 2022-11-30 10:37AM EST | 89.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 6 | 25 | 54.69% |
| AMAT221209P00090000 | 2022-12-02 2:23PM EST | 90.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 18 | 259 | 53.13% |
| AMAT221209P00091000 | 2022-11-30 12:36PM EST | 91.00 | 0.17 | 0.01 | 0.03 | 0.00 | - | 5 | 80 | 51.17% |
| AMAT221209P00092000 | 2022-12-01 3:02PM EST | 92.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 142 | 50.98% |
| AMAT221209P00093000 | 2022-12-02 3:54PM EST | 93.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 20 | 146 | 46.88% |
| AMAT221209P00094000 | 2022-12-02 3:05PM EST | 94.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 6 | 145 | 43.75% |
| AMAT221209P00095000 | 2022-12-02 3:11PM EST | 95.00 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 27 | 283 | 43.36% |
| AMAT221209P00096000 | 2022-12-02 3:56PM EST | 96.00 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 24 | 279 | 41.02% |
| AMAT221209P00097000 | 2022-12-02 3:57PM EST | 97.00 | 0.08 | 0.08 | 0.10 | -0.09 | -52.94% | 2 | 313 | 40.23% |
| AMAT221209P00098000 | 2022-12-02 3:57PM EST | 98.00 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 17 | 476 | 38.67% |
| AMAT221209P00099000 | 2022-12-02 3:57PM EST | 99.00 | 0.17 | 0.16 | 0.19 | -0.09 | -34.62% | 123 | 432 | 38.09% |
| AMAT221209P00100000 | 2022-12-02 3:56PM EST | 100.00 | 0.24 | 0.23 | 0.27 | -0.10 | -29.41% | 98 | 476 | 37.50% |
| AMAT221209P00101000 | 2022-12-02 3:27PM EST | 101.00 | 0.33 | 0.34 | 0.38 | -0.16 | -32.65% | 98 | 443 | 36.87% |
| AMAT221209P00102000 | 2022-12-02 3:31PM EST | 102.00 | 0.48 | 0.48 | 0.53 | -0.16 | -25.00% | 125 | 301 | 36.33% |
| AMAT221209P00103000 | 2022-12-02 3:56PM EST | 103.00 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 235 | 282 | 36.33% |
| AMAT221209P00104000 | 2022-12-02 3:58PM EST | 104.00 | 0.95 | 0.92 | 0.97 | -0.25 | -20.83% | 402 | 603 | 35.16% |
| AMAT221209P00105000 | 2022-12-02 3:56PM EST | 105.00 | 1.31 | 1.23 | 1.34 | -0.15 | -10.27% | 696 | 177 | 35.65% |
| AMAT221209P00106000 | 2022-12-02 3:57PM EST | 106.00 | 1.66 | 1.62 | 1.72 | -0.20 | -10.75% | 555 | 155 | 34.99% |
| AMAT221209P00107000 | 2022-12-02 3:55PM EST | 107.00 | 2.20 | 2.08 | 2.19 | +0.11 | +5.26% | 348 | 228 | 34.60% |
| AMAT221209P00108000 | 2022-12-02 3:31PM EST | 108.00 | 2.63 | 2.59 | 2.73 | -0.09 | -3.31% | 43 | 164 | 34.06% |
| AMAT221209P00109000 | 2022-12-02 3:37PM EST | 109.00 | 3.35 | 3.20 | 3.40 | -0.75 | -18.29% | 50 | 103 | 34.50% |
| AMAT221209P00110000 | 2022-12-02 2:55PM EST | 110.00 | 4.21 | 3.90 | 4.10 | -0.34 | -7.47% | 71 | 106 | 34.23% |
| AMAT221209P00111000 | 2022-12-02 3:23PM EST | 111.00 | 4.55 | 4.55 | 4.90 | -0.20 | -4.21% | 8 | 67 | 34.77% |
| AMAT221209P00112000 | 2022-12-01 9:42AM EST | 112.00 | 4.05 | 5.40 | 5.80 | 0.00 | - | 2 | 9 | 36.77% |
| AMAT221209P00113000 | 2022-12-01 10:00AM EST | 113.00 | 5.25 | 6.25 | 6.70 | 0.00 | - | 2 | 28 | 38.14% |
| AMAT221209P00114000 | 2022-12-01 9:53AM EST | 114.00 | 5.90 | 7.10 | 7.70 | 0.00 | - | 8 | 10 | 41.99% |
| AMAT221209P00115000 | 2022-12-01 11:31AM EST | 115.00 | 7.95 | 8.00 | 8.65 | 0.00 | - | 38 | 37 | 44.09% |
| AMAT221209P00120000 | 2022-11-29 9:32AM EST | 120.00 | 15.75 | 13.00 | 13.60 | 0.00 | - | 1 | 6 | 58.89% |
| AMAT221209P00135000 | 2022-11-14 10:11AM EST | 135.00 | 26.00 | 28.00 | 29.10 | 0.00 | - | 2 | 0 | 97.07% |
© 2022 Yahoo. All rights reserved.
