Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331C00130000 | 2023-03-24 3:58PM EDT | 2023-03-31 | 0.17 | 0.13 | 0.19 | -0.41 | -70.69% | 40 | 716 | 42.97% |
| AMAT230406C00130000 | 2023-03-24 3:35PM EDT | 2023-04-06 | 0.53 | 0.53 | 0.66 | -0.98 | -64.90% | 5 | 205 | 42.24% |
| AMAT230414C00130000 | 2023-03-24 3:47PM EDT | 2023-04-14 | 1.24 | 1.19 | 1.38 | -0.60 | -32.61% | 61 | 93 | 42.53% |
| AMAT230421C00130000 | 2023-03-24 3:27PM EDT | 2023-04-21 | 1.75 | 1.74 | 1.93 | -1.15 | -39.66% | 107 | 4,385 | 42.14% |
| AMAT230428C00130000 | 2023-03-24 11:32AM EDT | 2023-04-28 | 2.20 | 2.16 | 2.54 | -1.50 | -40.54% | 3 | 52 | 42.65% |
| AMAT230505C00130000 | 2023-03-24 3:59PM EDT | 2023-05-05 | 2.86 | 2.65 | 3.05 | +2.86 | - | 1 | 0 | 42.55% |
| AMAT230519C00130000 | 2023-03-24 3:59PM EDT | 2023-05-19 | 4.12 | 4.10 | 4.25 | -1.33 | -24.40% | 34 | 225 | 43.95% |
| AMAT230616C00130000 | 2023-03-24 3:26PM EDT | 2023-06-16 | 5.58 | 5.60 | 5.85 | -0.67 | -10.72% | 56 | 2,309 | 43.26% |
| AMAT230721C00130000 | 2023-03-24 3:05PM EDT | 2023-07-21 | 7.10 | 7.30 | 7.50 | -2.45 | -25.65% | 3 | 461 | 42.58% |
| AMAT230915C00130000 | 2023-03-24 1:59PM EDT | 2023-09-15 | 9.70 | 9.90 | 10.25 | -1.48 | -13.24% | 49 | 626 | 43.55% |
| AMAT231020C00130000 | 2023-03-22 12:29PM EDT | 2023-10-20 | 11.25 | 11.25 | 11.60 | 0.00 | - | 7 | 100 | 43.50% |
| AMAT240119C00130000 | 2023-03-24 2:46PM EDT | 2024-01-19 | 14.00 | 14.15 | 14.60 | -2.47 | -15.00% | 21 | 2,479 | 43.26% |
| AMAT240621C00130000 | 2023-03-22 12:05PM EDT | 2024-06-21 | 19.10 | 17.25 | 19.40 | 0.00 | - | 18 | 104 | 44.19% |
| AMAT250117C00130000 | 2023-03-24 10:17AM EDT | 2025-01-17 | 24.40 | 22.20 | 24.55 | -1.15 | -4.50% | 2 | 93 | 44.61% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT230331P00130000 | 2023-03-24 1:00PM EDT | 2023-03-31 | 11.09 | 10.30 | 11.15 | +2.69 | +32.02% | 8 | 17 | 60.30% |
| AMAT230406P00130000 | 2023-03-23 1:26PM EDT | 2023-04-06 | 7.75 | 10.70 | 11.45 | +7.75 | - | - | 45 | 48.24% |
| AMAT230414P00130000 | 2023-03-24 3:47PM EDT | 2023-04-14 | 11.67 | 11.15 | 11.75 | +11.67 | - | 7 | 17 | 41.31% |
| AMAT230421P00130000 | 2023-03-24 3:22PM EDT | 2023-04-21 | 12.00 | 11.80 | 12.10 | +1.70 | +16.50% | 7 | 114 | 39.19% |
| AMAT230428P00130000 | 2023-03-10 10:40AM EDT | 2023-04-28 | 15.05 | 12.05 | 12.75 | 0.00 | - | - | 28 | 40.53% |
| AMAT230519P00130000 | 2023-03-23 11:29AM EDT | 2023-05-19 | 10.55 | 13.70 | 13.90 | 0.00 | - | 4 | 72 | 39.08% |
| AMAT230616P00130000 | 2023-03-24 2:08PM EDT | 2023-06-16 | 15.75 | 15.10 | 15.45 | +3.35 | +27.02% | 6 | 207 | 39.23% |
| AMAT230721P00130000 | 2023-03-24 2:51PM EDT | 2023-07-21 | 16.65 | 16.30 | 16.50 | +1.25 | +8.12% | 4 | 147 | 36.99% |
| AMAT230915P00130000 | 2023-03-23 3:01PM EDT | 2023-09-15 | 17.15 | 18.25 | 19.25 | 0.00 | - | 5 | 141 | 39.05% |
| AMAT231020P00130000 | 2023-03-24 12:30PM EDT | 2023-10-20 | 19.75 | 19.10 | 19.85 | +3.05 | +18.26% | 11 | 33 | 37.32% |
| AMAT240119P00130000 | 2023-03-23 3:00PM EDT | 2024-01-19 | 20.50 | 21.30 | 21.80 | 0.00 | - | 14 | 2,187 | 35.70% |
| AMAT240621P00130000 | 2023-02-23 4:23PM EDT | 2024-06-21 | 26.30 | 23.80 | 24.75 | 0.00 | - | 20 | 13 | 34.59% |
| AMAT250117P00130000 | 2023-03-21 3:43PM EDT | 2025-01-17 | 26.40 | 27.00 | 27.70 | 0.00 | - | 2 | 40 | 33.19% |
© 2023 Yahoo. All rights reserved.
