Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:06PM EDT. Market open.
Calls
15 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.39 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 100.00 | 0.46 | 0.00 | - | 2 | 60 |
| - | - | - | - | - | 105.00 | 0.61 | 0.00 | - | - | 0 |
| - | - | - | - | - | 110.00 | 0.29 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 115.00 | 0.19 | 0.00 | - | 2 | 18 |
| 92.87 | 0.00 | - | - | 1 | 120.00 | 0.25 | 0.00 | - | 2 | 68 |
| - | - | - | - | - | 125.00 | 0.27 | 0.00 | - | 1 | 122 |
| 69.43 | 0.00 | - | 4 | 10 | 130.00 | 0.32 | 0.00 | - | 4 | 52 |
| 75.40 | 0.00 | - | 2 | 2 | 135.00 | 0.68 | 0.00 | - | 1 | 34 |
| 98.13 | 0.00 | - | 3 | 3 | 140.00 | 0.52 | 0.00 | - | 1 | 25 |
| 64.00 | 0.00 | - | 1 | 0 | 145.00 | 0.63 | 0.00 | - | 8 | 90 |
| 76.69 | 0.00 | - | 2 | 7 | 150.00 | 0.80 | 0.00 | - | 150 | 295 |
| 91.90 | 0.00 | - | 1 | 15 | 155.00 | 1.05 | 0.00 | - | 10 | 30 |
| 41.05 | 0.00 | - | 1 | 0 | 160.00 | 1.26 | +0.01 | +0.80% | 17 | 124 |
| 44.75 | 0.00 | - | 1 | 2 | 165.00 | 1.32 | 0.00 | - | 7 | 88 |
| 57.35 | 0.00 | - | 1 | 34 | 170.00 | 2.00 | +0.47 | +30.72% | 75 | 55 |
| 79.40 | 0.00 | - | 1 | 11 | 175.00 | 2.62 | 0.00 | - | 1 | 288 |
| 70.30 | 0.00 | - | 1 | 3 | 180.00 | 3.25 | 0.00 | - | 28 | 180 |
| 59.40 | 0.00 | - | 5 | 13 | 185.00 | 3.95 | 0.00 | - | 2 | 188 |
| 65.35 | 0.00 | - | 7 | 12 | 190.00 | 4.60 | 0.00 | - | 1 | 164 |
| 60.40 | 0.00 | - | 5 | 34 | 195.00 | 5.84 | 0.00 | - | 1 | 669 |
| 54.10 | 0.00 | - | 12 | 60 | 200.00 | 6.90 | 0.00 | - | 3 | 192 |
| 36.29 | 0.00 | - | 14 | 226 | 210.00 | 9.45 | -0.70 | -6.90% | 5 | 249 |
| 37.15 | 0.00 | - | 1 | 125 | 220.00 | 13.50 | -0.90 | -6.25% | 1 | 158 |
| 25.90 | +1.14 | +4.60% | 1 | 747 | 230.00 | 18.00 | +0.25 | +1.41% | 154 | 269 |
| 21.60 | 0.00 | - | 14 | 547 | 240.00 | 21.89 | -2.51 | -10.29% | 25 | 26 |
| 16.09 | +0.54 | +3.47% | 1 | 614 | 250.00 | 26.85 | 0.00 | - | 8 | 15 |
| 12.40 | 0.00 | - | 1 | 140 | 260.00 | 33.20 | 0.00 | - | 1 | 10 |
| 9.86 | +0.61 | +6.59% | 4 | 234 | 270.00 | - | - | - | - | - |
| 8.25 | 0.00 | - | 1 | 280 | 280.00 | 76.45 | 0.00 | - | 1 | 0 |
| 7.55 | 0.00 | - | 6 | 243 | 290.00 | - | - | - | - | - |
| 5.80 | 0.00 | - | 3 | 55 | 300.00 | - | - | - | - | - |
| 3.55 | -3.95 | -52.67% | 1 | 100 | 310.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 2 | 14 | 320.00 | - | - | - | - | - |
| 2.27 | +0.14 | +6.57% | 1 | 310 | 330.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 5 | 12 | 340.00 | - | - | - | - | - |
| 1.36 | -0.42 | -23.60% | 1 | 19 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.