Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.10 | 0.00 | - | 6 | 34 | 37.50 | 0.02 | 0.00 | - | 82 | 256 |
| 174.54 | 0.00 | - | 100 | 103 | 40.00 | 0.10 | 0.00 | - | 2 | 102 |
| 98.27 | 0.00 | - | 1 | 4 | 42.50 | 0.26 | 0.00 | - | 1 | 179 |
| 118.12 | 0.00 | - | 1 | 4 | 45.00 | 0.05 | 0.00 | - | 2 | 184 |
| - | - | - | - | - | 47.50 | 0.09 | 0.00 | - | 2 | 23 |
| 115.20 | 0.00 | - | 1 | 7 | 50.00 | 0.15 | 0.00 | - | 2 | 2,727 |
| 89.57 | 0.00 | - | 2 | 7 | 55.00 | 0.19 | 0.00 | - | 2 | 69 |
| 128.00 | 0.00 | - | 2 | 7 | 60.00 | 0.07 | 0.00 | - | 1 | 211 |
| 136.95 | 0.00 | - | 2 | 65 | 65.00 | 0.14 | 0.00 | - | 4 | 233 |
| - | - | - | - | - | 67.50 | 0.21 | 0.00 | - | 2 | 20 |
| 167.48 | 0.00 | - | 2 | 79 | 70.00 | 0.10 | 0.00 | - | 1 | 241 |
| 73.35 | 0.00 | - | 1 | 0 | 72.50 | 0.26 | 0.00 | - | 2 | 133 |
| 143.51 | 0.00 | - | 1 | 94 | 75.00 | 0.29 | 0.00 | - | 2 | 229 |
| 66.87 | 0.00 | - | 2 | 2 | 77.50 | 0.10 | 0.00 | - | 1 | 695 |
| 168.80 | 0.00 | - | 3 | 150 | 80.00 | 0.35 | 0.00 | - | 11 | 2,069 |
| 59.75 | 0.00 | - | 1 | 9 | 82.50 | 0.27 | 0.00 | - | 2 | 257 |
| 134.34 | 0.00 | - | 5 | 106 | 85.00 | 0.32 | 0.00 | - | 1 | 1,342 |
| 131.93 | 0.00 | - | 20 | 25 | 87.50 | 0.34 | 0.00 | - | 5 | 190 |
| 148.30 | 0.00 | - | 1 | 53 | 90.00 | 0.20 | 0.00 | - | 1 | 267 |
| 98.31 | 0.00 | - | 1 | 14 | 92.50 | 0.27 | 0.00 | - | 2 | 363 |
| 118.55 | 0.00 | - | 1 | 211 | 95.00 | 0.28 | 0.00 | - | 2 | 301 |
| 82.21 | 0.00 | - | 11 | 27 | 97.50 | 0.25 | 0.00 | - | 2 | 452 |
| 144.40 | 0.00 | - | 1 | 590 | 100.00 | 0.25 | 0.00 | - | 81 | 956 |
| 135.88 | 0.00 | - | 8 | 48 | 105.00 | 0.23 | 0.00 | - | 2 | 707 |
| 126.35 | 0.00 | - | 10 | 107 | 110.00 | 0.43 | 0.00 | - | 2 | 1,263 |
| 123.98 | 0.00 | - | 3 | 211 | 115.00 | 0.38 | 0.00 | - | 3 | 788 |
| 121.00 | 0.00 | - | 1 | 444 | 120.00 | 0.40 | 0.00 | - | 1 | 1,441 |
| 115.50 | 0.00 | - | 1 | 127 | 125.00 | 0.59 | 0.00 | - | 10 | 2,686 |
| 109.19 | 0.00 | - | 1 | 360 | 130.00 | 0.58 | 0.00 | - | 3 | 1,430 |
| 103.39 | 0.00 | - | 1 | 2,003 | 135.00 | 0.80 | 0.00 | - | 100 | 1,687 |
| 101.65 | +3.00 | +3.04% | 2 | 1,399 | 140.00 | 0.90 | 0.00 | - | 3 | 1,725 |
| 97.05 | 0.00 | - | 1 | 989 | 145.00 | 1.22 | 0.00 | - | 1 | 701 |
| 92.98 | 0.00 | - | 1 | 651 | 150.00 | 1.45 | 0.00 | - | 62 | 1,812 |
| 86.47 | 0.00 | - | 1 | 479 | 155.00 | 1.53 | 0.00 | - | 1 | 411 |
| 78.35 | 0.00 | - | 6 | 1,087 | 160.00 | 1.77 | 0.00 | - | 10 | 1,190 |
| 78.95 | 0.00 | - | 1 | 1,156 | 165.00 | 2.73 | 0.00 | - | 2 | 742 |
| 73.55 | 0.00 | - | 1 | 573 | 170.00 | 3.00 | 0.00 | - | 2 | 424 |
| 70.35 | -1.70 | -2.36% | 1 | 776 | 175.00 | 3.75 | 0.00 | - | 3 | 621 |
| 61.78 | 0.00 | - | 1 | 1,488 | 180.00 | 3.75 | 0.00 | - | 1 | 912 |
| 62.23 | 0.00 | - | 2 | 364 | 185.00 | 4.80 | 0.00 | - | 3 | 451 |
| 58.23 | 0.00 | - | 2 | 1,080 | 190.00 | 6.45 | 0.00 | - | 7 | 583 |
| 52.27 | 0.00 | - | 17 | 739 | 195.00 | 7.17 | 0.00 | - | 9 | 351 |
| 48.65 | 0.00 | - | 4 | 827 | 200.00 | 9.63 | 0.00 | - | 1 | 932 |
| 44.10 | 0.00 | - | 10 | 689 | 210.00 | 11.75 | 0.00 | - | 13 | 354 |
| 37.80 | 0.00 | - | 1 | 1,390 | 220.00 | 16.15 | 0.00 | - | 13 | 806 |
| 28.90 | 0.00 | - | 1 | 524 | 230.00 | 18.60 | 0.00 | - | 300 | 385 |
| 26.70 | -0.43 | -1.58% | 71 | 820 | 240.00 | 23.90 | 0.00 | - | 1 | 44 |
| 20.86 | -2.29 | -9.89% | 1 | 845 | 250.00 | 29.10 | 0.00 | - | 10 | 96 |
| 17.90 | -1.10 | -5.79% | 1 | 804 | 260.00 | 35.50 | 0.00 | - | 24 | 158 |
| 15.68 | 0.00 | - | 10 | 552 | 270.00 | 36.40 | 0.00 | - | 14 | 23 |
| 12.35 | -0.61 | -4.71% | 6 | 378 | 280.00 | 72.85 | 0.00 | - | 1 | 2 |
| 10.50 | 0.00 | - | 3 | 204 | 290.00 | 82.20 | 0.00 | - | - | 7 |
| 8.72 | +0.12 | +1.40% | 9 | 966 | 300.00 | 100.05 | 0.00 | - | 1 | 0 |
| 6.48 | 0.00 | - | 2 | 214 | 310.00 | - | - | - | - | - |
| 5.79 | 0.00 | - | 1 | 84 | 320.00 | - | - | - | - | - |
| 4.30 | +0.10 | +2.38% | 3 | 454 | 330.00 | - | - | - | - | - |
| 4.12 | 0.00 | - | 52 | 186 | 340.00 | - | - | - | - | - |
| 2.42 | 0.00 | - | 1 | 459 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.