Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.27 | 0.00 | - | 1 | 0 | 37.50 | 0.21 | 0.00 | - | 1 | 425 |
| 168.04 | 0.00 | - | 5 | 5 | 40.00 | 0.08 | 0.00 | - | 12 | 43 |
| - | - | - | - | - | 42.50 | 0.17 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 45.00 | 0.08 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 47.50 | 0.01 | 0.00 | - | 1 | 10 |
| 62.80 | 0.00 | - | 5 | 11 | 50.00 | 0.04 | 0.00 | - | 2 | 119 |
| 78.35 | 0.00 | - | 1 | 1 | 55.00 | 0.02 | 0.00 | - | 3 | 108 |
| 148.20 | 0.00 | - | 1 | 4 | 60.00 | 0.01 | 0.00 | - | 5 | 77 |
| 77.95 | 0.00 | - | 5 | 13 | 65.00 | 0.03 | 0.00 | - | 3 | 133 |
| 75.85 | 0.00 | - | 5 | 5 | 67.50 | 0.18 | 0.00 | - | 2 | 108 |
| 133.91 | 0.00 | - | 2 | 15 | 70.00 | 0.02 | 0.00 | - | 2 | 159 |
| 78.35 | 0.00 | - | 2 | 2 | 72.50 | 0.02 | 0.00 | - | 10 | 20 |
| 62.70 | 0.00 | - | 2 | 8 | 75.00 | 0.05 | 0.00 | - | 8 | 42 |
| 64.40 | 0.00 | - | 1 | 3 | 77.50 | 0.11 | 0.00 | - | 2 | 66 |
| 121.88 | 0.00 | - | 1 | 8 | 80.00 | 0.09 | 0.00 | - | 2 | 207 |
| 76.28 | 0.00 | - | 54 | 57 | 82.50 | 0.12 | 0.00 | - | 2 | 607 |
| 122.90 | 0.00 | - | 3 | 31 | 85.00 | 0.05 | 0.00 | - | 1 | 1,424 |
| 113.98 | 0.00 | - | 1 | 18 | 87.50 | 0.18 | 0.00 | - | 2 | 94 |
| 96.33 | 0.00 | - | 7 | 40 | 90.00 | 0.02 | 0.00 | - | 10 | 2,835 |
| 118.20 | 0.00 | - | 1 | 41 | 92.50 | 0.18 | 0.00 | - | 8 | 434 |
| 113.07 | 0.00 | - | 4 | 32 | 95.00 | 0.15 | 0.00 | - | 11 | 365 |
| 39.85 | 0.00 | - | 3 | 0 | 97.50 | 0.11 | 0.00 | - | 2 | 598 |
| 106.31 | 0.00 | - | 1 | 63 | 100.00 | 0.04 | 0.00 | - | 1 | 1,055 |
| 104.35 | 0.00 | - | 1 | 59 | 105.00 | 0.01 | -0.06 | -85.71% | 1 | 1,191 |
| 99.23 | 0.00 | - | 2 | 227 | 110.00 | 0.09 | 0.00 | - | 7 | 2,150 |
| 74.26 | 0.00 | - | 26 | 342 | 115.00 | 0.22 | 0.00 | - | 2 | 1,325 |
| 90.09 | +5.54 | +6.55% | 1 | 571 | 120.00 | 0.09 | 0.00 | - | 9 | 2,133 |
| 85.31 | +4.48 | +5.54% | 1 | 505 | 125.00 | 0.27 | 0.00 | - | 2 | 3,093 |
| 80.00 | +4.40 | +5.82% | 1 | 928 | 130.00 | 0.08 | 0.00 | - | 25 | 1,876 |
| 62.39 | 0.00 | - | 8 | 345 | 135.00 | 0.21 | 0.00 | - | 46 | 1,880 |
| 69.55 | -0.45 | -0.64% | 1 | 605 | 140.00 | 0.15 | 0.00 | - | 1 | 2,493 |
| 51.00 | 0.00 | - | 4 | 951 | 145.00 | 0.16 | -0.04 | -20.00% | 12 | 1,715 |
| 60.46 | +3.83 | +6.76% | 3 | 584 | 150.00 | 0.20 | -0.06 | -23.08% | 1 | 1,923 |
| 52.30 | 0.00 | - | 50 | 1,261 | 155.00 | 0.34 | 0.00 | - | 18 | 1,353 |
| 48.50 | 0.00 | - | 3 | 2,115 | 160.00 | 0.33 | -0.19 | -34.55% | 19 | 1,767 |
| 43.30 | 0.00 | - | 2 | 1,702 | 165.00 | 0.51 | -0.23 | -31.08% | 11 | 1,047 |
| 41.12 | +3.05 | +8.01% | 2 | 773 | 170.00 | 0.69 | -0.30 | -30.30% | 28 | 893 |
| 35.90 | +1.06 | +3.04% | 3 | 1,213 | 175.00 | 1.17 | -0.30 | -20.41% | 48 | 1,685 |
| 32.05 | +1.98 | +6.58% | 115 | 1,121 | 180.00 | 1.46 | -0.66 | -31.13% | 49 | 1,428 |
| 27.72 | +2.72 | +10.88% | 12 | 1,759 | 185.00 | 2.13 | -0.77 | -26.55% | 49 | 1,192 |
| 23.54 | +2.13 | +9.95% | 19 | 934 | 190.00 | 3.05 | -1.05 | -25.61% | 50 | 1,047 |
| 19.86 | +1.56 | +8.48% | 146 | 1,291 | 195.00 | 4.22 | -1.33 | -23.96% | 56 | 944 |
| 16.39 | +1.64 | +11.12% | 103 | 1,684 | 200.00 | 5.78 | -1.57 | -21.36% | 147 | 1,381 |
| 10.50 | +0.80 | +8.25% | 94 | 2,985 | 210.00 | 10.10 | -2.10 | -17.21% | 127 | 1,189 |
| 6.61 | +0.90 | +15.76% | 62 | 1,656 | 220.00 | 16.05 | -2.55 | -13.71% | 48 | 272 |
| 3.77 | +0.32 | +9.28% | 97 | 1,173 | 230.00 | 30.75 | 0.00 | - | 1 | 35 |
| 1.98 | +0.08 | +3.81% | 45 | 727 | 240.00 | 46.43 | 0.00 | - | 2 | 73 |
| 1.04 | -0.03 | -2.61% | 23 | 694 | 250.00 | 47.60 | 0.00 | - | - | 3 |
| 0.53 | -0.01 | -1.54% | 215 | 344 | 260.00 | - | - | - | - | - |
| 0.33 | +0.05 | +17.86% | 1 | 329 | 270.00 | 74.50 | 0.00 | - | 1 | 0 |
| 0.13 | -0.06 | -31.58% | 4 | 414 | 280.00 | 83.98 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 99 | 290.00 | - | - | - | - | - |
| 0.06 | +0.02 | +50.00% | 5 | 274 | 300.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 11 | 1,523 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.