Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Calls
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.61 | 0.00 | - | 10 | 52 |
| 108.30 | 0.00 | - | 1 | 4 | 100.00 | 0.79 | 0.00 | - | 6 | 55 |
| - | - | - | - | - | 105.00 | 0.94 | 0.00 | - | 10 | 50 |
| - | - | - | - | - | 110.00 | 1.39 | 0.00 | - | 10 | 82 |
| - | - | - | - | - | 115.00 | 2.64 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 120.00 | 1.22 | -0.93 | -43.26% | 19 | 48 |
| 82.45 | 0.00 | - | 5 | 5 | 125.00 | 1.51 | -1.54 | -50.49% | 17 | 7 |
| - | - | - | - | - | 130.00 | 2.17 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 135.00 | 2.32 | -0.12 | -4.92% | 1 | 22 |
| 73.00 | 0.00 | - | 5 | 12 | 140.00 | 2.56 | 0.00 | - | 4 | 36 |
| 75.11 | 0.00 | - | 1 | 6 | 145.00 | 4.33 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 150.00 | 4.65 | 0.00 | - | 1 | 38 |
| 62.13 | 0.00 | - | 1 | 1 | 155.00 | 6.80 | 0.00 | - | 1 | 44 |
| 62.06 | 0.00 | - | 2 | 5 | 160.00 | 5.15 | 0.00 | - | 7 | 176 |
| 62.23 | 0.00 | - | 1 | 27 | 165.00 | 6.50 | 0.00 | - | 2 | 42 |
| 47.95 | 0.00 | - | - | 1 | 170.00 | 7.10 | 0.00 | - | 2 | 136 |
| 53.24 | 0.00 | - | 1 | 26 | 175.00 | 12.95 | 0.00 | - | 26 | 54 |
| 55.20 | 0.00 | - | 1 | 16 | 180.00 | 10.90 | 0.00 | - | 23 | 94 |
| 41.00 | 0.00 | - | 10 | 10 | 185.00 | 11.89 | 0.00 | - | 2 | 22 |
| 47.35 | 0.00 | - | 1 | 2 | 190.00 | 20.50 | 0.00 | - | 50 | 55 |
| 44.17 | 0.00 | - | 5 | 12 | 195.00 | 24.90 | 0.00 | - | 27 | 39 |
| 40.40 | -2.43 | -5.67% | 1 | 159 | 200.00 | 18.55 | 0.00 | - | 1 | 115 |
| 37.35 | 0.00 | - | 1 | 13 | 210.00 | 21.00 | -1.40 | -6.25% | 1 | 322 |
| 32.04 | 0.00 | - | 3 | 224 | 220.00 | 30.50 | 0.00 | - | 6 | 35 |
| 25.87 | 0.00 | - | 1 | 30 | 230.00 | 33.60 | 0.00 | - | 2 | 3 |
| 23.71 | 0.00 | - | 2 | 59 | 240.00 | 39.75 | 0.00 | - | - | 3 |
| 20.95 | 0.00 | - | 3 | 37 | 250.00 | - | - | - | - | - |
| 12.15 | 0.00 | - | 1 | 61 | 260.00 | - | - | - | - | - |
| 9.40 | 0.00 | - | 17 | 31 | 270.00 | - | - | - | - | - |
| 12.38 | 0.00 | - | 15 | 69 | 280.00 | - | - | - | - | - |
| 9.26 | -0.34 | -3.54% | 20 | 48 | 290.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 1 | 29 | 300.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 5 | 20 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.