Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:48PM EST. Market open.
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221209C00060000 | 2022-12-07 11:57AM EST | 60.00 | 47.15 | 47.00 | 47.25 | +1.28 | +2.79% | 25 | 26 | 0.00% |
| AMAT221209C00080000 | 2022-12-02 3:59PM EST | 80.00 | 26.48 | 26.85 | 27.40 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT221209C00081000 | 2022-11-07 12:51PM EST | 81.00 | 13.88 | 26.05 | 26.40 | 0.00 | - | - | 0 | 0.00% |
| AMAT221209C00082000 | 2022-11-15 1:39PM EST | 82.00 | 27.49 | 25.05 | 25.30 | 0.00 | - | 4 | 0 | 0.00% |
| AMAT221209C00084000 | 2022-11-18 10:39AM EST | 84.00 | 22.34 | 22.90 | 23.45 | 0.00 | - | 1 | 0 | 109.38% |
| AMAT221209C00085000 | 2022-11-18 12:10PM EST | 85.00 | 20.08 | 21.95 | 22.30 | 0.00 | - | 2 | 3 | 0.00% |
| AMAT221209C00086000 | 2022-11-10 9:30AM EST | 86.00 | 15.43 | 21.00 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| AMAT221209C00087000 | 2022-11-28 2:46PM EST | 87.00 | 16.80 | 20.10 | 20.35 | 0.00 | - | 2 | 2 | 0.00% |
| AMAT221209C00088000 | 2022-12-06 2:37PM EST | 88.00 | 16.15 | 19.10 | 19.30 | 0.00 | - | 1 | 11 | 0.00% |
| AMAT221209C00089000 | 2022-11-14 11:50AM EST | 89.00 | 21.43 | 17.95 | 18.30 | 0.00 | - | 3 | 5 | 0.00% |
| AMAT221209C00090000 | 2022-12-07 9:33AM EST | 90.00 | 14.69 | 16.90 | 17.30 | +0.48 | +3.38% | 4 | 19 | 0.00% |
| AMAT221209C00091000 | 2022-11-10 10:44AM EST | 91.00 | 11.71 | 16.00 | 16.25 | 0.00 | - | 1 | 51 | 0.00% |
| AMAT221209C00092000 | 2022-12-07 10:32AM EST | 92.00 | 14.10 | 15.05 | 15.30 | +7.40 | +110.45% | 1 | 6 | 0.00% |
| AMAT221209C00093000 | 2022-12-07 9:38AM EST | 93.00 | 13.35 | 14.10 | 14.25 | +1.85 | +16.09% | 2 | 10 | 0.00% |
| AMAT221209C00094000 | 2022-12-07 10:30AM EST | 94.00 | 12.05 | 13.15 | 13.30 | -1.63 | -11.92% | 1 | 12 | 0.00% |
| AMAT221209C00095000 | 2022-12-06 1:28PM EST | 95.00 | 10.02 | 12.10 | 12.30 | 0.00 | - | 1 | 48 | 0.00% |
| AMAT221209C00096000 | 2022-12-02 10:44AM EST | 96.00 | 10.10 | 11.00 | 11.30 | 0.00 | - | 3 | 729 | 0.00% |
| AMAT221209C00097000 | 2022-12-06 2:10PM EST | 97.00 | 7.80 | 10.05 | 10.30 | 0.00 | - | 10 | 28 | 0.00% |
| AMAT221209C00098000 | 2022-12-02 10:49AM EST | 98.00 | 7.97 | 9.10 | 9.30 | 0.00 | - | 16 | 39 | 0.00% |
| AMAT221209C00099000 | 2022-12-05 11:11AM EST | 99.00 | 8.70 | 8.10 | 8.30 | 0.00 | - | 1 | 90 | 0.00% |
| AMAT221209C00100000 | 2022-12-06 1:53PM EST | 100.00 | 5.57 | 7.15 | 7.30 | 0.00 | - | 2 | 65 | 0.00% |
| AMAT221209C00101000 | 2022-12-02 12:16PM EST | 101.00 | 5.35 | 6.15 | 6.45 | 0.00 | - | 30 | 88 | 32.42% |
| AMAT221209C00102000 | 2022-12-07 10:00AM EST | 102.00 | 3.70 | 5.30 | 5.50 | -0.40 | -9.76% | 11 | 76 | 34.96% |
| AMAT221209C00103000 | 2022-12-07 11:09AM EST | 103.00 | 4.77 | 4.40 | 4.60 | +1.95 | +69.15% | 45 | 227 | 36.62% |
| AMAT221209C00104000 | 2022-12-07 12:28PM EST | 104.00 | 3.70 | 3.60 | 3.75 | +1.52 | +69.72% | 73 | 430 | 37.21% |
| AMAT221209C00105000 | 2022-12-07 11:39AM EST | 105.00 | 2.48 | 2.94 | 3.05 | +0.83 | +50.30% | 163 | 566 | 40.09% |
| AMAT221209C00106000 | 2022-12-07 12:31PM EST | 106.00 | 2.29 | 2.22 | 2.28 | +1.08 | +89.26% | 343 | 692 | 37.70% |
| AMAT221209C00107000 | 2022-12-07 12:28PM EST | 107.00 | 1.69 | 1.65 | 1.73 | +0.81 | +92.05% | 413 | 744 | 38.82% |
| AMAT221209C00108000 | 2022-12-07 12:23PM EST | 108.00 | 1.35 | 1.22 | 1.28 | +0.75 | +125.00% | 439 | 813 | 39.75% |
| AMAT221209C00109000 | 2022-12-07 12:31PM EST | 109.00 | 0.86 | 0.84 | 0.87 | +0.49 | +132.43% | 98 | 405 | 39.06% |
| AMAT221209C00110000 | 2022-12-07 12:29PM EST | 110.00 | 0.56 | 0.56 | 0.61 | +0.27 | +93.10% | 397 | 1,975 | 39.99% |
| AMAT221209C00111000 | 2022-12-07 12:19PM EST | 111.00 | 0.45 | 0.39 | 0.42 | +0.29 | +181.25% | 24 | 437 | 40.92% |
| AMAT221209C00112000 | 2022-12-07 12:23PM EST | 112.00 | 0.30 | 0.25 | 0.29 | +0.21 | +233.33% | 44 | 558 | 41.99% |
| AMAT221209C00113000 | 2022-12-07 12:26PM EST | 113.00 | 0.18 | 0.16 | 0.18 | +0.07 | +63.64% | 156 | 340 | 41.99% |
| AMAT221209C00114000 | 2022-12-06 3:19PM EST | 114.00 | 0.05 | 0.10 | 0.13 | 0.00 | - | 23 | 368 | 43.75% |
| AMAT221209C00115000 | 2022-12-07 12:15PM EST | 115.00 | 0.10 | 0.07 | 0.09 | +0.04 | +66.67% | 19 | 431 | 45.12% |
| AMAT221209C00116000 | 2022-12-06 11:11AM EST | 116.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 412 | 46.09% |
| AMAT221209C00117000 | 2022-12-05 11:11AM EST | 117.00 | 0.09 | 0.03 | 0.05 | 0.00 | - | 15 | 841 | 48.63% |
| AMAT221209C00118000 | 2022-12-07 12:16PM EST | 118.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 1 | 344 | 50.78% |
| AMAT221209C00119000 | 2022-12-05 11:07AM EST | 119.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 33 | 64 | 52.34% |
| AMAT221209C00120000 | 2022-12-06 3:24PM EST | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 163 | 51.56% |
| AMAT221209C00121000 | 2022-12-06 3:23PM EST | 121.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 51.56% |
| AMAT221209C00122000 | 2022-12-05 11:14AM EST | 122.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 31 | 24 | 54.69% |
| AMAT221209C00123000 | 2022-12-05 11:08AM EST | 123.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 24 | 57.81% |
| AMAT221209C00125000 | 2022-12-02 11:06AM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 54 | 59.38% |
| AMAT221209C00130000 | 2022-11-21 1:12PM EST | 130.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 10 | 73.44% |
| AMAT221209C00135000 | 2022-11-18 3:22PM EST | 135.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 38 | 31 | 87.50% |
| AMAT221209C00140000 | 2022-11-15 11:27AM EST | 140.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 1 | 98.44% |
| AMAT221209C00145000 | 2022-11-15 1:22PM EST | 145.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMAT221209P00060000 | 2022-11-25 10:00AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 212.50% |
| AMAT221209P00070000 | 2022-11-14 12:03PM EST | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 156.25% |
| AMAT221209P00075000 | 2022-11-30 1:41PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 31 | 134.38% |
| AMAT221209P00076000 | 2022-12-05 2:59PM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 131.25% |
| AMAT221209P00077000 | 2022-11-30 9:35AM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 125.00% |
| AMAT221209P00078000 | 2022-11-25 10:57AM EST | 78.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 118.75% |
| AMAT221209P00079000 | 2022-11-16 3:11PM EST | 79.00 | 0.29 | 0.00 | 0.01 | 0.00 | - | 3 | 35 | 115.63% |
| AMAT221209P00080000 | 2022-11-30 2:38PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 55 | 112.50% |
| AMAT221209P00081000 | 2022-11-16 2:17PM EST | 81.00 | 0.34 | 0.00 | 0.01 | 0.00 | - | 6 | 12 | 106.25% |
| AMAT221209P00082000 | 2022-12-05 2:59PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 24 | 103.13% |
| AMAT221209P00083000 | 2022-11-17 10:38AM EST | 83.00 | 0.43 | 0.00 | 0.01 | 0.00 | - | - | 5 | 98.44% |
| AMAT221209P00084000 | 2022-12-01 11:31AM EST | 84.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 93.75% |
| AMAT221209P00085000 | 2022-12-05 9:31AM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 90.63% |
| AMAT221209P00086000 | 2022-12-02 11:18AM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 87.50% |
| AMAT221209P00087000 | 2022-12-01 3:01PM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 54 | 81.25% |
| AMAT221209P00088000 | 2022-11-30 2:30PM EST | 88.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 46 | 78.13% |
| AMAT221209P00089000 | 2022-11-30 10:37AM EST | 89.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 6 | 25 | 75.00% |
| AMAT221209P00090000 | 2022-12-07 11:14AM EST | 90.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 22 | 258 | 78.91% |
| AMAT221209P00091000 | 2022-12-07 11:14AM EST | 91.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 80 | 70.31% |
| AMAT221209P00092000 | 2022-12-06 10:27AM EST | 92.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 141 | 67.19% |
| AMAT221209P00093000 | 2022-12-06 2:29PM EST | 93.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 169 | 62.50% |
| AMAT221209P00094000 | 2022-12-07 9:32AM EST | 94.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 1 | 150 | 57.81% |
| AMAT221209P00095000 | 2022-12-07 12:32PM EST | 95.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 5 | 254 | 57.03% |
| AMAT221209P00096000 | 2022-12-06 10:27AM EST | 96.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 2 | 249 | 54.69% |
| AMAT221209P00097000 | 2022-12-07 10:23AM EST | 97.00 | 0.05 | 0.02 | 0.04 | -0.02 | -28.57% | 22 | 304 | 53.13% |
| AMAT221209P00098000 | 2022-12-07 12:16PM EST | 98.00 | 0.04 | 0.03 | 0.05 | -0.16 | -80.00% | 1 | 490 | 50.78% |
| AMAT221209P00099000 | 2022-12-07 12:24PM EST | 99.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 15 | 537 | 50.39% |
| AMAT221209P00100000 | 2022-12-07 12:26PM EST | 100.00 | 0.09 | 0.08 | 0.10 | -0.24 | -72.73% | 141 | 693 | 48.63% |
| AMAT221209P00101000 | 2022-12-07 11:12AM EST | 101.00 | 0.15 | 0.13 | 0.15 | -0.55 | -78.57% | 14 | 544 | 47.27% |
| AMAT221209P00102000 | 2022-12-07 12:23PM EST | 102.00 | 0.20 | 0.20 | 0.23 | -0.54 | -72.97% | 121 | 529 | 46.39% |
| AMAT221209P00103000 | 2022-12-07 12:19PM EST | 103.00 | 0.31 | 0.33 | 0.35 | -0.65 | -67.71% | 140 | 676 | 45.61% |
| AMAT221209P00104000 | 2022-12-07 11:08AM EST | 104.00 | 0.50 | 0.49 | 0.52 | -0.82 | -62.12% | 44 | 982 | 44.92% |
| AMAT221209P00105000 | 2022-12-07 12:26PM EST | 105.00 | 0.70 | 0.74 | 0.78 | -1.40 | -66.67% | 258 | 754 | 45.02% |
| AMAT221209P00106000 | 2022-12-07 12:27PM EST | 106.00 | 1.02 | 1.05 | 1.09 | -1.31 | -56.22% | 267 | 617 | 44.34% |
| AMAT221209P00107000 | 2022-12-07 12:02PM EST | 107.00 | 1.40 | 1.50 | 1.55 | -1.70 | -54.84% | 48 | 330 | 45.31% |
| AMAT221209P00108000 | 2022-12-07 12:28PM EST | 108.00 | 2.07 | 2.00 | 2.11 | -2.03 | -49.51% | 85 | 232 | 46.48% |
| AMAT221209P00109000 | 2022-12-07 11:11AM EST | 109.00 | 2.72 | 2.66 | 2.74 | -1.23 | -31.14% | 32 | 144 | 47.27% |
| AMAT221209P00110000 | 2022-12-07 12:14PM EST | 110.00 | 3.35 | 3.40 | 3.50 | -2.03 | -37.73% | 6 | 155 | 49.66% |
| AMAT221209P00111000 | 2022-12-06 9:32AM EST | 111.00 | 5.25 | 4.10 | 4.25 | +0.45 | +9.37% | 7 | 74 | 49.90% |
| AMAT221209P00112000 | 2022-12-01 9:42AM EST | 112.00 | 4.05 | 5.00 | 5.25 | 0.00 | - | 2 | 9 | 52.73% |
| AMAT221209P00113000 | 2022-12-01 10:00AM EST | 113.00 | 5.25 | 5.90 | 6.30 | 0.00 | - | 2 | 28 | 58.40% |
| AMAT221209P00114000 | 2022-12-07 10:02AM EST | 114.00 | 8.50 | 6.85 | 7.10 | +2.60 | +44.07% | 4 | 10 | 59.28% |
| AMAT221209P00115000 | 2022-12-06 1:58PM EST | 115.00 | 9.91 | 7.80 | 8.10 | 0.00 | - | 22 | 26 | 63.87% |
| AMAT221209P00116000 | 2022-12-01 9:36AM EST | 116.00 | 6.05 | 8.75 | 9.00 | 0.00 | - | - | 6 | 65.43% |
| AMAT221209P00120000 | 2022-12-07 9:38AM EST | 120.00 | 14.84 | 12.70 | 13.00 | -0.91 | -5.78% | 2 | 6 | 83.89% |
| AMAT221209P00135000 | 2022-11-14 10:11AM EST | 135.00 | 26.00 | 27.75 | 27.95 | 0.00 | - | 2 | 0 | 146.68% |
© 2022 Yahoo. All rights reserved.
