Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812C00130000 | 2022-08-11 10:14AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| AMAT220819C00130000 | 2022-08-11 3:04PM EDT | 2022-08-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 158 | 25.00% |
| AMAT220826C00130000 | 2022-08-10 11:49AM EDT | 2022-08-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 25.00% |
| AMAT220902C00130000 | 2022-08-11 9:42AM EDT | 2022-09-02 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| AMAT220909C00130000 | 2022-08-04 3:44PM EDT | 2022-09-09 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 12.50% |
| AMAT220916C00130000 | 2022-08-11 9:47AM EDT | 2022-09-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 866 | 12.50% |
| AMAT220923C00130000 | 2022-08-08 2:23PM EDT | 2022-09-23 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| AMAT221021C00130000 | 2022-08-11 3:13PM EDT | 2022-10-21 | 0.97 | 0.00 | 0.00 | 0.00 | - | 82 | 1,177 | 12.50% |
| AMAT221216C00130000 | 2022-08-10 3:19PM EDT | 2022-12-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 696 | 6.25% |
| AMAT230120C00130000 | 2022-08-11 3:51PM EDT | 2023-01-20 | 3.85 | 0.00 | 0.00 | 0.00 | - | 33 | 4,152 | 6.25% |
| AMAT230317C00130000 | 2022-08-11 2:05PM EDT | 2023-03-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| AMAT230616C00130000 | 2022-08-11 9:30AM EDT | 2023-06-16 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 436 | 6.25% |
| AMAT240119C00130000 | 2022-08-11 11:39AM EDT | 2024-01-19 | 12.74 | 0.00 | 0.00 | 0.00 | - | 1 | 359 | 3.13% |
| AMAT240621C00130000 | 2022-08-04 11:43AM EDT | 2024-06-21 | 17.20 | 0.00 | 0.00 | 0.00 | - | 89 | 90 | 3.13% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220819P00130000 | 2022-08-01 1:18PM EDT | 2022-08-19 | 23.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AMAT220916P00130000 | 2022-08-05 11:18AM EDT | 2022-09-16 | 21.64 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 0.00% |
| AMAT221021P00130000 | 2022-08-08 9:30AM EDT | 2022-10-21 | 22.47 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| AMAT221216P00130000 | 2022-07-27 3:32PM EDT | 2022-12-16 | 28.13 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| AMAT230120P00130000 | 2022-08-10 12:17PM EDT | 2023-01-20 | 27.75 | 0.00 | 0.00 | 0.00 | - | 5 | 3,786 | 0.00% |
| AMAT230616P00130000 | 2022-08-08 11:28AM EDT | 2023-06-16 | 28.88 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| AMAT240119P00130000 | 2022-08-04 3:48PM EDT | 2024-01-19 | 29.90 | 0.00 | 0.00 | 0.00 | - | 7 | 1,464 | 0.00% |
| AMAT240621P00130000 | 2022-08-04 11:39AM EDT | 2024-06-21 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 144 | 0.00% |
© 2022 Yahoo. All rights reserved.
