Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.19 | +3.75 | +19.29% | 1 | 32 | 2024-05-10 | 0.04 | -0.06 | -60.00% | 82 | 1,330 |
| 24.20 | +2.83 | +13.24% | 15 | 1,080 | 2024-05-17 | 0.83 | -0.79 | -48.77% | 106 | 1,572 |
| 14.68 | 0.00 | - | 4 | 7 | 2024-05-24 | 1.48 | -0.90 | -37.82% | 23 | 129 |
| 22.89 | 0.00 | - | 1 | 12 | 2024-05-31 | 1.86 | -0.86 | -31.62% | 39 | 76 |
| 17.38 | 0.00 | - | - | 1 | 2024-06-07 | 2.73 | -0.57 | -17.27% | 10 | 27 |
| 26.50 | +1.85 | +7.51% | 22 | 1,756 | 2024-06-21 | 2.98 | -1.22 | -29.05% | 152 | 1,207 |
| 28.95 | +1.94 | +7.18% | 1 | 334 | 2024-07-19 | 4.75 | -1.10 | -18.80% | 32 | 613 |
| 34.09 | +7.99 | +30.61% | 25 | 123 | 2024-09-20 | 8.55 | -0.75 | -8.06% | 46 | 344 |
| 35.00 | +6.66 | +23.50% | 4 | 31 | 2024-10-18 | 9.90 | -0.75 | -7.04% | 79 | 46 |
| 40.65 | 0.00 | - | 5 | 6 | 2024-11-15 | 12.38 | 0.00 | - | 1 | 100 |
| 32.20 | 0.00 | - | 7 | 54 | 2024-12-20 | 12.60 | -3.95 | -23.87% | 1 | 110 |
| 38.85 | 0.00 | - | 11 | 333 | 2025-01-17 | 13.80 | -0.55 | -3.83% | 4 | 386 |
| 41.00 | 0.00 | - | 10 | 10 | 2025-03-21 | 20.85 | 0.00 | - | 5 | 20 |
| 50.25 | 0.00 | - | 1 | 1 | 2025-06-20 | 22.90 | 0.00 | - | 200 | 293 |
| 57.35 | +1.35 | +2.41% | 2 | 2,179 | 2026-01-16 | 26.55 | 0.00 | - | 3 | 43 |
© 2024 Yahoo. All rights reserved.