Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220826C00105000 | 2022-08-19 3:59PM EDT | 2022-08-26 | 2.00 | 1.94 | 2.05 | -3.01 | -60.08% | 849 | 358 | 38.53% |
| AMAT220902C00105000 | 2022-08-19 3:56PM EDT | 2022-09-02 | 2.90 | 2.81 | 3.05 | -3.40 | -53.97% | 289 | 110 | 39.48% |
| AMAT220909C00105000 | 2022-08-19 2:51PM EDT | 2022-09-09 | 3.43 | 3.50 | 3.70 | -2.92 | -45.98% | 16 | 41 | 38.72% |
| AMAT220916C00105000 | 2022-08-19 3:35PM EDT | 2022-09-16 | 4.17 | 4.20 | 4.40 | -2.78 | -40.00% | 1,008 | 2,396 | 39.59% |
| AMAT220923C00105000 | 2022-08-19 3:57PM EDT | 2022-09-23 | 4.96 | 4.85 | 5.10 | -1.64 | -24.85% | 4 | 20 | 40.82% |
| AMAT220930C00105000 | 2022-08-19 12:32PM EDT | 2022-09-30 | 5.39 | 5.30 | 5.70 | -3.31 | -38.05% | 3 | 28 | 41.50% |
| AMAT221021C00105000 | 2022-08-19 3:37PM EDT | 2022-10-21 | 6.85 | 6.95 | 7.20 | -2.70 | -28.27% | 171 | 1,375 | 42.55% |
| AMAT221118C00105000 | 2022-08-19 3:32PM EDT | 2022-11-18 | 8.75 | 8.75 | 9.05 | -3.13 | -26.35% | 47 | - | 44.31% |
| AMAT221216C00105000 | 2022-08-19 12:53PM EDT | 2022-12-16 | 10.25 | 9.90 | 10.25 | -2.55 | -19.92% | 22 | 479 | 43.81% |
| AMAT230120C00105000 | 2022-08-19 2:30PM EDT | 2023-01-20 | 11.40 | 11.55 | 11.90 | -3.10 | -21.38% | 83 | 562 | 44.64% |
| AMAT230317C00105000 | 2022-08-19 11:43AM EDT | 2023-03-17 | 14.15 | 13.75 | 14.05 | -2.75 | -16.27% | 5 | 19 | 45.09% |
| AMAT230421C00105000 | 2022-08-18 2:48PM EDT | 2023-04-21 | 17.50 | 14.70 | 15.15 | 0.00 | - | - | - | 45.01% |
| AMAT230616C00105000 | 2022-08-19 1:19PM EDT | 2023-06-16 | 16.50 | 16.35 | 16.80 | -2.84 | -14.68% | 10 | 202 | 45.03% |
| AMAT240119C00105000 | 2022-08-19 2:18PM EDT | 2024-01-19 | 20.82 | 20.00 | 21.60 | -1.18 | -5.36% | 1 | 184 | 44.23% |
| AMAT240621C00105000 | 2022-08-19 2:18PM EDT | 2024-06-21 | 23.71 | 22.20 | 25.35 | -3.24 | -12.02% | 3 | 16 | 45.72% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220826P00105000 | 2022-08-19 3:58PM EDT | 2022-08-26 | 2.59 | 2.51 | 2.65 | +0.57 | +28.22% | 713 | 494 | 42.51% |
| AMAT220902P00105000 | 2022-08-19 3:58PM EDT | 2022-09-02 | 3.51 | 3.40 | 3.60 | +0.81 | +30.00% | 64 | 123 | 41.68% |
| AMAT220909P00105000 | 2022-08-19 2:50PM EDT | 2022-09-09 | 4.30 | 3.95 | 4.15 | +1.39 | +47.77% | 10 | 47 | 39.53% |
| AMAT220916P00105000 | 2022-08-19 3:42PM EDT | 2022-09-16 | 5.00 | 4.60 | 4.80 | +1.20 | +31.58% | 258 | 4,036 | 39.84% |
| AMAT220923P00105000 | 2022-08-19 3:02PM EDT | 2022-09-23 | 5.62 | 5.20 | 5.50 | +1.52 | +37.07% | 32 | 53 | 41.07% |
| AMAT220930P00105000 | 2022-08-19 1:45PM EDT | 2022-09-30 | 6.13 | 5.70 | 6.00 | +1.52 | +32.97% | 9 | 17 | 41.02% |
| AMAT221021P00105000 | 2022-08-19 3:24PM EDT | 2022-10-21 | 7.50 | 7.05 | 7.25 | +1.45 | +23.97% | 478 | 1,916 | 40.71% |
| AMAT221118P00105000 | 2022-08-19 2:24PM EDT | 2022-11-18 | 9.10 | 8.65 | 8.85 | +1.50 | +19.74% | 223 | - | 41.58% |
| AMAT221216P00105000 | 2022-08-19 12:04PM EDT | 2022-12-16 | 10.00 | 9.80 | 10.05 | +1.40 | +16.28% | 25 | 1,841 | 41.42% |
| AMAT230120P00105000 | 2022-08-19 3:53PM EDT | 2023-01-20 | 11.30 | 11.05 | 11.40 | +1.40 | +14.14% | 7 | 4,146 | 41.42% |
| AMAT230317P00105000 | 2022-08-19 10:30AM EDT | 2023-03-17 | 12.80 | 12.85 | 13.15 | +0.08 | +0.63% | 4 | 7 | 41.05% |
| AMAT230616P00105000 | 2022-08-17 3:49PM EDT | 2023-06-16 | 14.55 | 14.85 | 15.20 | 0.00 | - | 333 | 524 | 39.77% |
| AMAT240119P00105000 | 2022-08-17 11:49AM EDT | 2024-01-19 | 18.38 | 17.75 | 18.65 | 0.00 | - | 1 | 1,541 | 37.39% |
| AMAT240621P00105000 | 2022-08-19 1:01PM EDT | 2024-06-21 | 19.85 | 19.80 | 22.00 | +0.64 | +3.33% | 1 | 16 | 38.92% |
© 2022 Yahoo. All rights reserved.
