Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 169.62 | 0.00 | - | 1 | 40 | 37.50 | 0.30 | 0.00 | - | 2 | 204 |
| 163.50 | 0.00 | - | 2 | 103 | 40.00 | 0.10 | 0.00 | - | 2 | 102 |
| 98.27 | 0.00 | - | 1 | 4 | 42.50 | 0.26 | 0.00 | - | 1 | 179 |
| 118.12 | 0.00 | - | 1 | 4 | 45.00 | 0.10 | 0.00 | - | 2 | 184 |
| - | - | - | - | - | 47.50 | 0.09 | 0.00 | - | 2 | 23 |
| 115.20 | 0.00 | - | 1 | 7 | 50.00 | 0.15 | 0.00 | - | 2 | 2,727 |
| 89.57 | 0.00 | - | 2 | 7 | 55.00 | 0.19 | 0.00 | - | 2 | 69 |
| 128.00 | 0.00 | - | 2 | 7 | 60.00 | 0.31 | 0.00 | - | 2 | 210 |
| 136.95 | 0.00 | - | 2 | 65 | 65.00 | 0.20 | +0.01 | +5.26% | 3 | 234 |
| - | - | - | - | - | 67.50 | 0.21 | 0.00 | - | 2 | 20 |
| 132.75 | 0.00 | - | 2 | 79 | 70.00 | 0.22 | 0.00 | - | 2 | 245 |
| 73.35 | 0.00 | - | 1 | 0 | 72.50 | 0.26 | 0.00 | - | 2 | 133 |
| 128.37 | 0.00 | - | 1 | 94 | 75.00 | 0.29 | 0.00 | - | 2 | 229 |
| 66.87 | 0.00 | - | 2 | 2 | 77.50 | 0.38 | 0.00 | - | 2 | 695 |
| 128.20 | 0.00 | - | 3 | 151 | 80.00 | 0.34 | 0.00 | - | 1 | 2,058 |
| 59.75 | 0.00 | - | 1 | 9 | 82.50 | 0.45 | 0.00 | - | 1 | 257 |
| 107.50 | 0.00 | - | 5 | 106 | 85.00 | 0.39 | 0.00 | - | 6 | 1,343 |
| 55.95 | 0.00 | - | 1 | 25 | 87.50 | 0.40 | -0.21 | -34.43% | 1 | 190 |
| 117.30 | 0.00 | - | 1 | 53 | 90.00 | 0.75 | 0.00 | - | 74 | 269 |
| 98.31 | 0.00 | - | 1 | 14 | 92.50 | 0.75 | 0.00 | - | 2 | 364 |
| 118.55 | 0.00 | - | 1 | 211 | 95.00 | 0.91 | 0.00 | - | 1 | 303 |
| 82.21 | 0.00 | - | 11 | 27 | 97.50 | 0.68 | 0.00 | - | 16 | 472 |
| 110.47 | -0.58 | -0.52% | 1 | 592 | 100.00 | 0.70 | 0.00 | - | 5 | 847 |
| 101.67 | 0.00 | - | 10 | 57 | 105.00 | 1.02 | 0.00 | - | 5 | 717 |
| 101.18 | -0.82 | -0.80% | 1 | 108 | 110.00 | 0.92 | -0.05 | -5.15% | 4 | 1,294 |
| 102.00 | 0.00 | - | 1 | 211 | 115.00 | 1.41 | 0.00 | - | 4 | 788 |
| 85.77 | 0.00 | - | 20 | 435 | 120.00 | 1.45 | 0.00 | - | 8 | 1,462 |
| 87.50 | +3.25 | +3.86% | 3 | 131 | 125.00 | 1.83 | 0.00 | - | 10 | 3,287 |
| 82.35 | +8.95 | +12.19% | 1 | 361 | 130.00 | 2.10 | 0.00 | - | 3 | 1,638 |
| 79.21 | +1.53 | +1.97% | 2 | 2,034 | 135.00 | 2.50 | -0.13 | -4.94% | 12 | 1,301 |
| 74.95 | -1.20 | -1.58% | 1 | 1,442 | 140.00 | 2.98 | -0.12 | -3.87% | 13 | 1,610 |
| 70.75 | -0.25 | -0.35% | 1 | 1,023 | 145.00 | 3.67 | -0.07 | -1.87% | 15 | 654 |
| 66.10 | 0.00 | - | 1 | 663 | 150.00 | 4.30 | 0.00 | - | 5 | 1,610 |
| 50.38 | 0.00 | - | 1 | 484 | 155.00 | 5.23 | 0.00 | - | 1 | 403 |
| 56.35 | 0.00 | - | 3 | 1,094 | 160.00 | 6.15 | -0.12 | -1.91% | 203 | 840 |
| 55.36 | 0.00 | - | 20 | 1,215 | 165.00 | 7.20 | -0.15 | -2.04% | 4 | 704 |
| 39.30 | 0.00 | - | 5 | 563 | 170.00 | 8.45 | +0.20 | +2.42% | 13 | 407 |
| 39.61 | 0.00 | - | 2 | 761 | 175.00 | 10.05 | 0.00 | - | 14 | 610 |
| 43.47 | -0.49 | -1.11% | 6 | 1,484 | 180.00 | 11.40 | -0.05 | -0.44% | 101 | 874 |
| 38.85 | 0.00 | - | 11 | 333 | 185.00 | 13.25 | 0.00 | - | 12 | 402 |
| 37.50 | -0.43 | -1.13% | 1 | 1,062 | 190.00 | 14.86 | 0.00 | - | 28 | 631 |
| 36.51 | 0.00 | - | 2 | 767 | 195.00 | 17.05 | 0.00 | - | 11 | 283 |
| 31.60 | -1.12 | -3.42% | 1 | 936 | 200.00 | 19.35 | +0.05 | +0.26% | 105 | 514 |
| 26.60 | -0.13 | -0.49% | 7 | 667 | 210.00 | 24.91 | 0.00 | - | 1 | 166 |
| 22.10 | 0.00 | - | 1 | 1,715 | 220.00 | 29.05 | 0.00 | - | 5 | 315 |
| 19.50 | +0.40 | +2.09% | 2 | 499 | 230.00 | 35.41 | 0.00 | - | 7 | 30 |
| 15.60 | +0.32 | +2.09% | 2 | 374 | 240.00 | 75.50 | 0.00 | - | - | 0 |
| 12.80 | -1.34 | -9.48% | 1 | 343 | 250.00 | 57.60 | 0.00 | - | 3 | 18 |
| 10.55 | -0.10 | -0.94% | 2 | 673 | 260.00 | 64.55 | 0.00 | - | 3 | 14 |
| 8.65 | +0.20 | +2.37% | 3 | 98 | 270.00 | 64.70 | 0.00 | - | 6 | 5 |
| 6.95 | 0.00 | - | 4 | 138 | 280.00 | 72.39 | 0.00 | - | - | 1 |
| 5.70 | -0.70 | -10.94% | 1 | 153 | 290.00 | - | - | - | - | - |
| 4.75 | +0.15 | +3.26% | 78 | 305 | 300.00 | 100.05 | 0.00 | - | 1 | 0 |
| 3.75 | +0.05 | +1.35% | 1 | 81 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.