Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Calls
18 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.24 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 100.00 | 0.35 | 0.00 | - | - | 0 |
| - | - | - | - | - | 105.00 | 0.43 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 110.00 | 0.27 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 115.00 | 0.11 | 0.00 | - | 3 | 14 |
| 92.30 | 0.00 | - | - | 1 | 120.00 | 0.25 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 125.00 | 0.20 | 0.00 | - | 65 | 141 |
| 91.53 | 0.00 | - | 4 | 10 | 130.00 | 0.58 | 0.00 | - | 8 | 23 |
| 70.52 | 0.00 | - | 1 | 2 | 135.00 | 0.55 | 0.00 | - | 3 | 8 |
| 67.98 | 0.00 | - | 20 | 20 | 140.00 | 0.27 | 0.00 | - | 1 | 76 |
| 78.10 | 0.00 | - | 1 | 1 | 145.00 | 0.38 | 0.00 | - | 1 | 50 |
| 82.50 | 0.00 | - | 3 | 36 | 150.00 | 0.45 | 0.00 | - | 2 | 271 |
| 57.05 | 0.00 | - | 1 | 14 | 155.00 | 0.60 | 0.00 | - | 2 | 44 |
| 53.50 | 0.00 | - | 1 | 20 | 160.00 | 1.00 | 0.00 | - | 1 | 232 |
| 50.00 | 0.00 | - | 1 | 19 | 165.00 | 0.80 | -0.09 | -10.11% | 1 | 40 |
| 58.34 | 0.00 | - | 3 | 23 | 170.00 | 1.20 | 0.00 | - | 20 | 160 |
| 36.50 | 0.00 | - | 1 | 15 | 175.00 | 1.23 | 0.00 | - | 12 | 400 |
| 68.24 | 0.00 | - | 2 | 54 | 180.00 | 1.99 | 0.00 | - | 2 | 183 |
| 68.00 | 0.00 | - | 1 | 34 | 185.00 | 2.46 | -0.17 | -6.46% | 1 | 240 |
| 59.34 | 0.00 | - | 6 | 55 | 190.00 | 3.23 | +0.28 | +9.49% | 2 | 594 |
| 58.07 | 0.00 | - | 1 | 61 | 195.00 | 3.68 | 0.00 | - | 5 | 466 |
| 40.33 | 0.00 | - | 1 | 104 | 200.00 | 4.65 | +0.02 | +0.43% | 2 | 539 |
| 32.75 | -1.75 | -5.07% | 2 | 740 | 210.00 | 7.90 | 0.00 | - | 31 | 496 |
| 25.85 | 0.00 | - | 7 | 415 | 220.00 | 10.35 | -0.10 | -0.96% | 1 | 396 |
| 21.80 | -0.30 | -1.36% | 3 | 1,091 | 230.00 | 15.65 | 0.00 | - | 7 | 227 |
| 17.77 | +0.97 | +5.77% | 3 | 360 | 240.00 | 20.65 | 0.00 | - | 4 | 88 |
| 14.45 | +0.99 | +7.36% | 2 | 345 | 250.00 | 26.80 | 0.00 | - | 1 | 8 |
| 9.40 | -0.60 | -6.00% | 32 | 253 | 260.00 | 27.44 | 0.00 | - | 3 | 4 |
| 7.64 | 0.00 | - | 3 | 470 | 270.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 4 | 486 | 280.00 | 82.50 | 0.00 | - | 1 | 1 |
| 4.00 | 0.00 | - | 10 | 121 | 290.00 | - | - | - | - | - |
| 2.82 | -0.23 | -7.54% | 1 | 481 | 300.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 29 | 331 | 310.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | 1 | 106 | 320.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 12 | 42 | 330.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 15 | 19 | 340.00 | - | - | - | - | - |
| 0.61 | -0.08 | -11.59% | 1 | 268 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.