Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812C00080000 | 2022-07-21 2:44PM EDT | 2022-08-12 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| AMAT220819C00080000 | 2022-08-04 10:02AM EDT | 2022-08-19 | 30.54 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| AMAT220916C00080000 | 2022-08-11 12:56PM EDT | 2022-09-16 | 26.94 | 0.00 | 0.00 | 0.00 | - | 21 | 109 | 0.00% |
| AMAT220923C00080000 | 2022-08-09 3:26PM EDT | 2022-09-23 | 20.74 | 25.75 | 28.40 | 0.00 | - | - | - | 72.85% |
| AMAT221021C00080000 | 2022-08-09 11:20AM EDT | 2022-10-21 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| AMAT221216C00080000 | 2022-07-11 1:51PM EDT | 2022-12-16 | 16.80 | 27.60 | 28.10 | 0.00 | - | 10 | 31 | 50.38% |
| AMAT230120C00080000 | 2022-08-10 9:40AM EDT | 2023-01-20 | 25.57 | 0.00 | 0.00 | 0.00 | - | 5 | 322 | 0.00% |
| AMAT230317C00080000 | 2022-08-09 2:16PM EDT | 2023-03-17 | 24.85 | - | - | 0.00 | - | - | - | 0.00% |
| AMAT230616C00080000 | 2022-08-11 3:34PM EDT | 2023-06-16 | 32.63 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| AMAT240119C00080000 | 2022-08-09 9:43AM EDT | 2024-01-19 | 33.62 | 0.00 | 0.00 | 0.00 | - | 4 | 159 | 0.00% |
| AMAT240621C00080000 | 2022-08-09 12:20PM EDT | 2024-06-21 | 33.10 | - | - | 0.00 | - | - | - | 0.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT220812P00080000 | 2022-08-11 3:31PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 141 | 50.00% |
| AMAT220819P00080000 | 2022-08-11 3:31PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 722 | 50.00% |
| AMAT220826P00080000 | 2022-08-09 2:35PM EDT | 2022-08-26 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| AMAT220902P00080000 | 2022-08-10 11:05AM EDT | 2022-09-02 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 25.00% |
| AMAT220909P00080000 | 2022-08-10 10:29AM EDT | 2022-09-09 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| AMAT220916P00080000 | 2022-08-11 1:02PM EDT | 2022-09-16 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 1,019 | 25.00% |
| AMAT220923P00080000 | 2022-08-11 3:41PM EDT | 2022-09-23 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 34 | 12.50% |
| AMAT221021P00080000 | 2022-08-11 3:48PM EDT | 2022-10-21 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 981 | 12.50% |
| AMAT221216P00080000 | 2022-08-11 1:50PM EDT | 2022-12-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 116 | 12.50% |
| AMAT230120P00080000 | 2022-08-11 11:55AM EDT | 2023-01-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 16 | 1,945 | 12.50% |
| AMAT230317P00080000 | 2022-08-10 11:02AM EDT | 2023-03-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| AMAT230616P00080000 | 2022-08-10 12:36PM EDT | 2023-06-16 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,301 | 6.25% |
| AMAT240119P00080000 | 2022-08-11 11:18AM EDT | 2024-01-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 996 | 6.25% |
© 2022 Yahoo. All rights reserved.
