Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.90 | 0.00 | - | 2 | 24 | 70.00 | 0.90 | 0.00 | - | 30 | 66 |
| 138.00 | 0.00 | - | 1 | 1 | 75.00 | 0.85 | 0.00 | - | 3 | 42 |
| 114.20 | 0.00 | - | 2 | 17 | 80.00 | 0.90 | 0.00 | - | 2 | 27 |
| 75.18 | 0.00 | - | 5 | 7 | 85.00 | 1.15 | 0.00 | - | 1 | 46 |
| 125.50 | 0.00 | - | 1 | 74 | 90.00 | 1.20 | 0.00 | - | 2 | 41 |
| 149.66 | 0.00 | - | 1 | 10 | 95.00 | 1.28 | 0.00 | - | 1 | 71 |
| 127.00 | 0.00 | - | 1 | 14 | 100.00 | 1.50 | 0.00 | - | 2 | 61 |
| 124.92 | 0.00 | - | 6 | 23 | 105.00 | 2.00 | 0.00 | - | 1 | 825 |
| 120.85 | 0.00 | - | 6 | 813 | 110.00 | 2.28 | 0.00 | - | 1 | 472 |
| 129.78 | 0.00 | - | 1 | 21 | 115.00 | 3.20 | 0.00 | - | 1 | 53 |
| 125.50 | 0.00 | - | 1 | 20 | 120.00 | 2.80 | 0.00 | - | 4 | 58 |
| 111.78 | 0.00 | - | 1 | 561 | 125.00 | 3.22 | 0.00 | - | 6 | 98 |
| 113.95 | 0.00 | - | 6 | 64 | 130.00 | 3.70 | +0.10 | +2.78% | 254 | 88 |
| 120.64 | 0.00 | - | 1 | 21 | 135.00 | 4.15 | 0.00 | - | 2 | 75 |
| 116.27 | 0.00 | - | 2 | 44 | 140.00 | 5.10 | 0.00 | - | 1 | 291 |
| 101.07 | 0.00 | - | 1 | 104 | 145.00 | 6.22 | 0.00 | - | 1 | 195 |
| 110.45 | 0.00 | - | 1 | 161 | 150.00 | 6.55 | -0.55 | -7.75% | 3 | 1,518 |
| 92.60 | 0.00 | - | 3 | 58 | 155.00 | 8.00 | 0.00 | - | 1 | 260 |
| 92.00 | 0.00 | - | 1 | 407 | 160.00 | 9.00 | 0.00 | - | 1 | 292 |
| 95.35 | 0.00 | - | 1 | 109 | 165.00 | 10.20 | 0.00 | - | 10 | 92 |
| 96.80 | 0.00 | - | 1 | 487 | 170.00 | 11.35 | 0.00 | - | 2 | 217 |
| 85.33 | 0.00 | - | 1 | 261 | 175.00 | 12.70 | 0.00 | - | 6 | 264 |
| 76.30 | 0.00 | - | 8 | 99 | 180.00 | 12.89 | -1.16 | -8.26% | 1 | 294 |
| 75.84 | +3.89 | +5.41% | 1 | 2,126 | 185.00 | 18.15 | 0.00 | - | 8 | 90 |
| 69.95 | 0.00 | - | 10 | 52 | 190.00 | 17.35 | 0.00 | - | 12 | 92 |
| 67.10 | 0.00 | - | 4 | 92 | 195.00 | 17.25 | 0.00 | - | 2 | 44 |
| 67.59 | +3.54 | +5.53% | 1 | 358 | 200.00 | 19.36 | +1.35 | +7.50% | 1 | 169 |
| 58.65 | 0.00 | - | 8 | 190 | 210.00 | 24.15 | +1.35 | +5.92% | 3 | 154 |
| 55.40 | -0.15 | -0.27% | 7 | 200 | 220.00 | 28.55 | +0.90 | +3.25% | 5 | 63 |
| 49.35 | 0.00 | - | 5 | 86 | 230.00 | 32.40 | 0.00 | - | 10 | 165 |
| 44.45 | 0.00 | - | 24 | 198 | 240.00 | 38.35 | +0.90 | +2.40% | 6 | 75 |
| 43.05 | +0.90 | +2.14% | 16 | 767 | 250.00 | 41.20 | 0.00 | - | 18 | 492 |
| 38.80 | 0.00 | - | 1 | 176 | 260.00 | 46.45 | 0.00 | - | 32 | 83 |
| 40.60 | 0.00 | - | 1 | 127 | 270.00 | 53.30 | 0.00 | - | 25 | 32 |
| 36.10 | 0.00 | - | 10 | 183 | 280.00 | 56.00 | 0.00 | - | - | 21 |
| 35.98 | 0.00 | - | 3 | 42 | 290.00 | - | - | - | - | - |
| 25.95 | 0.00 | - | 1 | 378 | 300.00 | 82.25 | 0.00 | - | 1 | 2 |
| 23.70 | 0.00 | - | 1 | 334 | 310.00 | 95.00 | 0.00 | - | 1 | 0 |
| 24.75 | 0.00 | - | 2 | 9 | 320.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 21 | 330.00 | - | - | - | - | - |
| 18.65 | 0.00 | - | 6 | 64 | 340.00 | - | - | - | - | - |
| 15.40 | -0.65 | -4.05% | 9 | 6 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.