Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.05 | 0.00 | - | 52 | 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 |
| 148.25 | 0.00 | - | 2 | 79 | 70.00 | 0.07 | 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 | 0.16 | 0.00 | - | 1 | 695 |
| 157.75 | 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 | - | 20 | 106 | 85.00 | 0.32 | 0.00 | - | 1 | 1,342 |
| 131.93 | 0.00 | - | 1 | 25 | 87.50 | 0.34 | 0.00 | - | 5 | 190 |
| 148.30 | 0.00 | - | 1 | 53 | 90.00 | 0.34 | 0.00 | - | 1 | 268 |
| 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 |
| 128.28 | 0.00 | - | 1 | 591 | 100.00 | 0.32 | 0.00 | - | 6 | 845 |
| 135.88 | +16.70 | +14.01% | 8 | 56 | 105.00 | 0.45 | 0.00 | - | 28 | 709 |
| 131.03 | +18.12 | +16.05% | 8 | 107 | 110.00 | 0.35 | 0.00 | - | 3 | 1,266 |
| 102.00 | 0.00 | - | 1 | 211 | 115.00 | 0.43 | 0.00 | - | 3 | 788 |
| 117.58 | 0.00 | - | 1 | 445 | 120.00 | 0.55 | 0.00 | - | 1 | 1,441 |
| 116.62 | 0.00 | - | 5 | 130 | 125.00 | 0.59 | 0.00 | - | 1 | 2,687 |
| 92.54 | 0.00 | - | 4 | 360 | 130.00 | 0.82 | 0.00 | - | 1 | 1,430 |
| 106.25 | +1.16 | +1.10% | 1 | 2,002 | 135.00 | 0.88 | -0.12 | -12.00% | 20 | 1,534 |
| 99.85 | -2.45 | -2.39% | 12 | 1,422 | 140.00 | 0.95 | 0.00 | - | 1 | 1,626 |
| 97.92 | 0.00 | - | 5 | 995 | 145.00 | 1.20 | 0.00 | - | 10 | 701 |
| 92.98 | 0.00 | - | 1 | 651 | 150.00 | 1.45 | 0.00 | - | 4 | 1,812 |
| 86.47 | 0.00 | - | 1 | 479 | 155.00 | 1.78 | 0.00 | - | 1 | 410 |
| 83.17 | 0.00 | - | 2 | 1,087 | 160.00 | 2.05 | 0.00 | - | 24 | 1,180 |
| 78.60 | 0.00 | - | 50 | 1,168 | 165.00 | 2.79 | +0.25 | +9.84% | 2 | 742 |
| 75.66 | 0.00 | - | 7 | 562 | 170.00 | 3.10 | 0.00 | - | 1 | 414 |
| 69.14 | 0.00 | - | 1 | 761 | 175.00 | 3.85 | 0.00 | - | 1 | 621 |
| 66.25 | 0.00 | - | 3 | 1,507 | 180.00 | 4.75 | +0.25 | +5.56% | 1 | 887 |
| 61.00 | 0.00 | - | 3 | 365 | 185.00 | 5.50 | +0.10 | +1.85% | 2 | 453 |
| 58.75 | 0.00 | - | 13 | 1,080 | 190.00 | 6.20 | 0.00 | - | 29 | 567 |
| 55.20 | 0.00 | - | 13 | 745 | 195.00 | 7.15 | 0.00 | - | 10 | 351 |
| 51.85 | +0.30 | +0.58% | 6 | 837 | 200.00 | 8.58 | +0.03 | +0.35% | 1 | 929 |
| 45.05 | +1.45 | +3.33% | 2 | 715 | 210.00 | 11.40 | -0.27 | -2.31% | 25 | 298 |
| 38.75 | +0.20 | +0.52% | 11 | 1,441 | 220.00 | 14.95 | +0.16 | +1.08% | 19 | 760 |
| 31.90 | -0.25 | -0.78% | 2 | 555 | 230.00 | 18.90 | 0.00 | - | 1 | 83 |
| 27.85 | +0.55 | +2.01% | 2 | 800 | 240.00 | 25.60 | -5.20 | -16.88% | 1 | 10 |
| 23.66 | +1.94 | +8.93% | 78 | 477 | 250.00 | 29.50 | -28.10 | -48.78% | 1 | 18 |
| 19.60 | +0.55 | +2.89% | 4 | 696 | 260.00 | 64.55 | 0.00 | - | 3 | 14 |
| 16.40 | +0.15 | +0.92% | 12 | 437 | 270.00 | 55.44 | 0.00 | - | 1 | 9 |
| 12.45 | -0.65 | -4.96% | 1 | 345 | 280.00 | 72.85 | 0.00 | - | 1 | 2 |
| 11.15 | +0.45 | +4.21% | 20 | 182 | 290.00 | 82.20 | 0.00 | - | - | 7 |
| 9.20 | +0.65 | +7.60% | 61 | 370 | 300.00 | 100.05 | 0.00 | - | 1 | 0 |
| 6.70 | 0.00 | - | 7 | 178 | 310.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 2 | 41 | 320.00 | - | - | - | - | - |
| 4.45 | -0.01 | -0.22% | 1 | 26 | 330.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 1 | 51 | 340.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.