Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:210.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 220 | 907 | 2024-05-03 | 5.30 | -7.60 | -58.91% | 2 | 17 |
| 1.43 | +0.88 | +160.00% | 265 | 3,880 | 2024-05-10 | 7.31 | -6.44 | -46.84% | 45 | 120 |
| 5.60 | +2.31 | +70.21% | 428 | 2,457 | 2024-05-17 | 10.84 | -4.43 | -29.01% | 7 | 1,886 |
| 6.65 | +2.60 | +64.20% | 38 | 221 | 2024-05-24 | 12.12 | -4.13 | -25.42% | 7 | 375 |
| 7.40 | +2.65 | +55.79% | 18 | 333 | 2024-05-31 | 12.50 | -7.50 | -37.50% | 1 | 5 |
| 7.78 | +2.38 | +44.07% | 4 | 11 | 2024-06-07 | 14.29 | 0.00 | - | 1 | 1 |
| 9.70 | +2.80 | +40.58% | 116 | 2,792 | 2024-06-21 | 14.45 | -4.00 | -21.68% | 46 | 968 |
| 12.74 | +3.49 | +37.73% | 52 | 545 | 2024-07-19 | 16.40 | -2.15 | -11.59% | 62 | 709 |
| 17.90 | +3.43 | +23.70% | 36 | 1,614 | 2024-09-20 | 20.35 | -2.20 | -9.76% | 3 | 536 |
| 20.15 | +4.25 | +26.73% | 1 | 876 | 2024-10-18 | 22.20 | -2.25 | -9.20% | 3 | 48 |
| 22.65 | +3.50 | +18.28% | 1 | 85 | 2024-11-15 | 23.75 | 0.00 | - | 11 | 86 |
| 24.60 | +4.95 | +25.19% | 8 | 229 | 2024-12-20 | 24.96 | 0.00 | - | 8 | 103 |
| 26.30 | +3.95 | +17.67% | 3 | 627 | 2025-01-17 | 25.85 | -4.40 | -14.55% | 34 | 130 |
| 29.55 | +0.55 | +1.90% | 2 | 7 | 2025-03-21 | 32.45 | 0.00 | - | 1 | 30 |
| 34.90 | +0.21 | +0.61% | 2 | 345 | 2025-06-20 | 33.96 | 0.00 | - | 80 | 149 |
| 42.53 | -0.12 | -0.28% | 2 | 98 | 2026-01-16 | 36.00 | -0.30 | -0.83% | 20 | 23 |
© 2024 Yahoo. All rights reserved.