Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220826C00115000 | 2022-08-19 3:59PM EDT | 2022-08-26 | 0.14 | 0.12 | 0.14 | -0.86 | -86.00% | 597 | 1,005 | 41.99% |
| AMAT220902C00115000 | 2022-08-19 3:44PM EDT | 2022-09-02 | 0.37 | 0.37 | 0.42 | -1.18 | -76.13% | 30 | 105 | 38.62% |
| AMAT220909C00115000 | 2022-08-19 3:50PM EDT | 2022-09-09 | 0.67 | 0.64 | 0.71 | -1.51 | -69.27% | 6 | 53 | 36.91% |
| AMAT220916C00115000 | 2022-08-19 3:58PM EDT | 2022-09-16 | 1.06 | 1.03 | 1.10 | -1.43 | -57.43% | 342 | 4,147 | 37.21% |
| AMAT220923C00115000 | 2022-08-19 1:59PM EDT | 2022-09-23 | 1.42 | 1.36 | 1.57 | -1.88 | -56.97% | 5 | 48 | 38.28% |
| AMAT220930C00115000 | 2022-08-19 3:53PM EDT | 2022-09-30 | 1.89 | 1.77 | 2.02 | -1.61 | -46.00% | 11 | 34 | 38.99% |
| AMAT221021C00115000 | 2022-08-19 3:31PM EDT | 2022-10-21 | 3.05 | 2.99 | 3.10 | -1.66 | -35.24% | 106 | 1,795 | 39.16% |
| AMAT221118C00115000 | 2022-08-19 3:19PM EDT | 2022-11-18 | 4.50 | 4.60 | 4.85 | -2.30 | -33.82% | 2 | - | 41.75% |
| AMAT221216C00115000 | 2022-08-19 3:05PM EDT | 2022-12-16 | 5.60 | 5.75 | 5.95 | -2.10 | -27.27% | 13 | 842 | 41.36% |
| AMAT230120C00115000 | 2022-08-19 3:38PM EDT | 2023-01-20 | 7.37 | 7.30 | 7.60 | -2.18 | -22.83% | 151 | 1,794 | 42.63% |
| AMAT230317C00115000 | 2022-08-17 11:09AM EDT | 2023-03-17 | 9.65 | 9.40 | 9.65 | 0.00 | - | 53 | 85 | 43.06% |
| AMAT230616C00115000 | 2022-08-17 11:33AM EDT | 2023-06-16 | 12.25 | 11.95 | 12.50 | 0.00 | - | 1 | 67 | 43.51% |
| AMAT240119C00115000 | 2022-08-18 11:25AM EDT | 2024-01-19 | 19.65 | 15.95 | 17.10 | 0.00 | - | 1 | 357 | 42.42% |
| AMAT240621C00115000 | 2022-08-12 3:57PM EDT | 2024-06-21 | 23.05 | 17.65 | 21.10 | 0.00 | - | 1 | 9 | 44.35% |
Putsfor26 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220826P00115000 | 2022-08-19 3:27PM EDT | 2022-08-26 | 11.24 | 10.60 | 10.90 | +3.44 | +44.10% | 25 | 10 | 53.13% |
| AMAT220902P00115000 | 2022-08-19 9:41AM EDT | 2022-09-02 | 10.00 | 10.75 | 11.15 | +1.45 | +16.96% | 1 | 4 | 46.63% |
| AMAT220909P00115000 | 2022-08-18 3:45PM EDT | 2022-09-09 | 8.40 | 10.85 | 11.35 | 0.00 | - | 5 | 5 | 41.21% |
| AMAT220916P00115000 | 2022-08-19 3:50PM EDT | 2022-09-16 | 11.80 | 11.35 | 11.60 | +3.03 | +34.55% | 40 | 1,285 | 38.82% |
| AMAT220930P00115000 | 2022-08-16 1:32PM EDT | 2022-09-30 | 9.80 | 11.95 | 12.45 | 0.00 | - | 1 | 1 | 39.53% |
| AMAT221021P00115000 | 2022-08-19 12:46PM EDT | 2022-10-21 | 13.00 | 13.10 | 13.35 | +2.29 | +21.38% | 10 | 670 | 38.39% |
| AMAT221118P00115000 | 2022-08-19 11:58AM EDT | 2022-11-18 | 14.71 | 14.35 | 14.75 | +2.54 | +20.87% | 2 | - | 39.36% |
| AMAT221216P00115000 | 2022-08-18 12:25PM EDT | 2022-12-16 | 13.68 | 15.55 | 15.85 | 0.00 | - | 2 | 185 | 39.32% |
| AMAT230120P00115000 | 2022-08-19 9:43AM EDT | 2023-01-20 | 16.40 | 16.65 | 17.05 | -0.30 | -1.80% | 175 | 4,469 | 39.16% |
| AMAT230616P00115000 | 2022-08-19 10:10AM EDT | 2023-06-16 | 20.20 | 20.30 | 20.75 | +1.50 | +8.02% | 1 | 221 | 37.93% |
| AMAT240119P00115000 | 2022-06-29 12:35PM EDT | 2024-01-19 | 31.75 | 22.40 | 23.55 | 0.00 | - | 1 | 1,540 | 34.56% |
© 2022 Yahoo. All rights reserved.
