Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 114.13 | 0.00 | - | 2 | 6 | 75.00 | 0.31 | 0.00 | - | 3 | 51 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 150 | 172 |
| 115.80 | 0.00 | - | 2 | 1 | 90.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 0.14 | 0.00 | - | 1 | 2 |
| 111.74 | 0.00 | - | 1 | 3 | 100.00 | 0.01 | 0.00 | - | 1 | 11 |
| 103.09 | 0.00 | - | 1 | 1 | 105.00 | 0.15 | 0.00 | - | 1 | 2 |
| 98.19 | 0.00 | - | 1 | 62 | 110.00 | 0.09 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 115.00 | 0.19 | 0.00 | - | 1 | 11 |
| 76.15 | 0.00 | - | 3 | 4 | 120.00 | 0.11 | 0.00 | - | 1 | 70 |
| 81.95 | +10.96 | +15.44% | 2 | 4 | 125.00 | 0.01 | 0.00 | - | 4 | 42 |
| 77.75 | 0.00 | - | 5 | 7 | 130.00 | 0.02 | 0.00 | - | 1 | 30 |
| 66.73 | 0.00 | - | 1 | 1 | 135.00 | 0.02 | 0.00 | - | 1 | 133 |
| 70.38 | 0.00 | - | 10 | 29 | 140.00 | 0.02 | 0.00 | - | 2 | 102 |
| 45.31 | 0.00 | - | 3 | 25 | 145.00 | 0.02 | 0.00 | - | 1 | 216 |
| 56.52 | +3.02 | +5.64% | 3 | 41 | 150.00 | 0.09 | +0.06 | +200.00% | 3 | 469 |
| 52.10 | -1.27 | -2.38% | 2 | 43 | 155.00 | 0.07 | +0.02 | +40.00% | 2 | 189 |
| 47.13 | -1.02 | -2.12% | 1 | 125 | 160.00 | 0.07 | -0.01 | -12.50% | 6 | 436 |
| 42.15 | -2.85 | -6.33% | 1 | 139 | 165.00 | 0.09 | -0.03 | -25.00% | 14 | 988 |
| 37.00 | +0.07 | +0.19% | 5 | 1,332 | 170.00 | 0.14 | -0.04 | -22.22% | 55 | 512 |
| 37.21 | 0.00 | - | 1 | 165 | 172.50 | 0.20 | -0.03 | -13.04% | 3 | 119 |
| 32.60 | -1.55 | -4.54% | 1 | 173 | 175.00 | 0.23 | -0.04 | -14.81% | 31 | 909 |
| 18.20 | 0.00 | - | 11 | 18 | 177.50 | 0.36 | -0.04 | -10.00% | 7 | 86 |
| 27.50 | -0.55 | -1.96% | 7 | 413 | 180.00 | 0.40 | -0.06 | -13.04% | 217 | 1,048 |
| 23.85 | 0.00 | - | 2 | 24 | 182.50 | 0.58 | -0.04 | -6.45% | 20 | 569 |
| 22.76 | +1.26 | +5.86% | 2 | 1,050 | 185.00 | 0.76 | -0.18 | -19.15% | 170 | 1,586 |
| 21.60 | 0.00 | - | 1 | 106 | 187.50 | 1.02 | -0.13 | -11.30% | 108 | 145 |
| 19.35 | +1.30 | +7.20% | 23 | 1,169 | 190.00 | 1.48 | -0.03 | -1.99% | 106 | 1,946 |
| 17.25 | +1.05 | +6.48% | 1 | 68 | 192.50 | 1.95 | -0.03 | -1.52% | 123 | 221 |
| 14.40 | +0.25 | +1.77% | 22 | 1,063 | 195.00 | 2.70 | +0.11 | +4.25% | 182 | 1,334 |
| 12.20 | +0.15 | +1.24% | 2 | 605 | 197.50 | 3.35 | +0.10 | +3.08% | 62 | 197 |
| 10.65 | -0.15 | -1.39% | 136 | 1,709 | 200.00 | 4.30 | +0.20 | +4.88% | 344 | 1,569 |
| 9.80 | -0.45 | -4.39% | 39 | 285 | 202.50 | 5.05 | +0.05 | +1.00% | 18 | 327 |
| 7.70 | -1.10 | -12.50% | 188 | 410 | 205.00 | 6.30 | +0.25 | +4.13% | 106 | 386 |
| 6.60 | -1.02 | -13.39% | 130 | 298 | 207.50 | 7.60 | +0.30 | +4.11% | 136 | 412 |
| 5.40 | -1.01 | -15.76% | 488 | 2,626 | 210.00 | 9.00 | +0.30 | +3.45% | 94 | 2,049 |
| 4.50 | -0.65 | -12.62% | 143 | 327 | 212.50 | 10.35 | -0.40 | -3.72% | 10 | 127 |
| 3.65 | -0.81 | -18.16% | 46 | 655 | 215.00 | 12.06 | -0.14 | -1.15% | 2 | 46 |
| 3.00 | -0.62 | -17.13% | 37 | 146 | 217.50 | 14.25 | 0.00 | - | 7 | 17 |
| 2.29 | -0.63 | -21.58% | 193 | 2,251 | 220.00 | 16.04 | 0.00 | - | 1 | 780 |
| 1.96 | -0.19 | -8.84% | 38 | 20 | 222.50 | 16.74 | +16.74 | - | - | 8 |
| 1.38 | -0.30 | -17.86% | 102 | 809 | 225.00 | 17.60 | 0.00 | - | 6 | 15 |
| 1.17 | -0.26 | -18.18% | 2 | 29 | 227.50 | - | - | - | - | - |
| 0.89 | -0.27 | -23.28% | 95 | 1,856 | 230.00 | 22.00 | 0.00 | - | 20 | 30 |
| 0.46 | -0.15 | -24.59% | 140 | 53 | 235.00 | - | - | - | - | - |
| 0.26 | -0.10 | -27.78% | 40 | 588 | 240.00 | 34.22 | 0.00 | - | 1 | 1 |
| 0.21 | -0.05 | -19.23% | 4 | 77 | 245.00 | - | - | - | - | - |
| 0.07 | -0.04 | -36.36% | 3 | 1,080 | 250.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 78 | 255.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 8 | 434 | 260.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 68 | 70 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 83 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 75 | 280.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 12 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 411 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 110 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.