Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 130.50 | 0.00 | - | 4 | 24 | 70.00 | 1.04 | 0.00 | - | 1 | 75 |
| 138.00 | 0.00 | - | 1 | 1 | 75.00 | 1.40 | 0.00 | - | 19 | 34 |
| 114.20 | 0.00 | - | 2 | 17 | 80.00 | 2.12 | 0.00 | - | 3 | 10 |
| 75.18 | 0.00 | - | 5 | 7 | 85.00 | 2.40 | 0.00 | - | 2 | 42 |
| 86.60 | 0.00 | - | 1 | 75 | 90.00 | 2.44 | 0.00 | - | 1 | 36 |
| 117.35 | 0.00 | - | 1 | 11 | 95.00 | 2.60 | 0.00 | - | 1 | 67 |
| 99.91 | 0.00 | - | 5 | 14 | 100.00 | 3.05 | 0.00 | - | 1 | 59 |
| 88.54 | 0.00 | - | 2 | 23 | 105.00 | 3.55 | 0.00 | - | 10 | 845 |
| 96.50 | 0.00 | - | 2 | 813 | 110.00 | 4.05 | 0.00 | - | 3 | 474 |
| 105.20 | 0.00 | - | 11 | 22 | 115.00 | 4.78 | 0.00 | - | 1 | 51 |
| 97.04 | 0.00 | - | 1 | 22 | 120.00 | 5.50 | 0.00 | - | 1 | 67 |
| 80.76 | 0.00 | - | 5 | 561 | 125.00 | 6.25 | 0.00 | - | 1 | 103 |
| 90.22 | 0.00 | - | 1 | 80 | 130.00 | 7.90 | 0.00 | - | 15 | 92 |
| 72.90 | 0.00 | - | 4 | 30 | 135.00 | 10.25 | 0.00 | - | 42 | 73 |
| 85.31 | 0.00 | - | 1 | 49 | 140.00 | 9.50 | 0.00 | - | 2 | 295 |
| 82.50 | 0.00 | - | 1 | 122 | 145.00 | 10.52 | 0.00 | - | 1 | 199 |
| 77.83 | 0.00 | - | 1 | 149 | 150.00 | 11.43 | 0.00 | - | 1 | 1,529 |
| 75.08 | 0.00 | - | 1 | 58 | 155.00 | 15.05 | 0.00 | - | 1 | 238 |
| 68.10 | 0.00 | - | 10 | 410 | 160.00 | 17.10 | 0.00 | - | 1 | 285 |
| 68.56 | 0.00 | - | 6 | 134 | 165.00 | 15.65 | 0.00 | - | 2 | 73 |
| 65.65 | 0.00 | - | 1 | 502 | 170.00 | 18.00 | 0.00 | - | 1 | 160 |
| 63.00 | 0.00 | - | 2 | 265 | 175.00 | 19.15 | 0.00 | - | 3 | 281 |
| 52.50 | 0.00 | - | 10 | 104 | 180.00 | 21.22 | 0.00 | - | 1 | 294 |
| 57.56 | 0.00 | - | 1 | 2,181 | 185.00 | 23.21 | 0.00 | - | 1 | 44 |
| 47.50 | 0.00 | - | 1 | 51 | 190.00 | 28.90 | 0.00 | - | 3 | 56 |
| 43.70 | 0.00 | - | 1 | 92 | 195.00 | 30.90 | 0.00 | - | 1 | 29 |
| 49.06 | 0.00 | - | 24 | 328 | 200.00 | 29.75 | 0.00 | - | 1 | 156 |
| 44.15 | 0.00 | - | 30 | 185 | 210.00 | 34.10 | 0.00 | - | 3 | 30 |
| 40.81 | 0.00 | - | 2 | 247 | 220.00 | 44.76 | 0.00 | - | 12 | 25 |
| 35.68 | 0.00 | - | 21 | 83 | 230.00 | 46.74 | 0.00 | - | 3 | 61 |
| 33.00 | 0.00 | - | 2 | 108 | 240.00 | 51.70 | 0.00 | - | 40 | 26 |
| 29.65 | 0.00 | - | 20 | 502 | 250.00 | 63.45 | 0.00 | - | 1 | 3 |
| 28.25 | 0.00 | - | 22 | 158 | 260.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | 12 | 90 | 270.00 | - | - | - | - | - |
| 21.55 | 0.00 | - | 13 | 122 | 280.00 | - | - | - | - | - |
| 14.05 | 0.00 | - | 6 | 28 | 290.00 | - | - | - | - | - |
| 17.55 | 0.00 | - | 15 | 62 | 300.00 | 104.95 | 0.00 | - | 1 | 0 |
| 16.95 | 0.00 | - | 6 | 73 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.