Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 93.42 | 0.00 | - | 1 | 1 | 110.00 | 0.04 | 0.00 | - | 5 | 5 |
| 67.28 | 0.00 | - | 9 | 9 | 135.00 | - | - | - | - | - |
| 63.60 | 0.00 | - | 1 | 1 | 140.00 | 0.01 | 0.00 | - | - | 8 |
| 53.80 | 0.00 | - | - | 1 | 145.00 | 0.01 | 0.00 | - | - | 12 |
| 60.10 | 0.00 | - | - | 0 | 150.00 | 0.02 | 0.00 | - | 20 | 53 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 178 | 184 |
| - | - | - | - | - | 160.00 | 0.06 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 162.50 | 0.08 | 0.00 | - | - | 35 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 30 | 80 |
| 35.63 | 0.00 | - | 10 | 10 | 167.50 | 0.11 | 0.00 | - | 2 | 3 |
| 25.84 | 0.00 | - | 2 | 31 | 170.00 | 0.01 | 0.00 | - | 10 | 118 |
| 24.40 | 0.00 | - | 1 | 25 | 172.50 | 0.02 | 0.00 | - | 5 | 99 |
| 28.52 | +1.07 | +3.90% | 2 | 11 | 175.00 | 0.01 | -0.01 | -50.00% | 80 | 426 |
| 26.60 | 0.00 | - | 7 | 28 | 177.50 | 0.04 | 0.00 | - | 1 | 205 |
| 16.01 | 0.00 | - | 1 | 61 | 180.00 | 0.01 | -0.02 | -66.67% | 7 | 659 |
| 11.70 | 0.00 | - | 17 | 23 | 182.50 | 0.01 | -0.03 | -75.00% | 9 | 223 |
| 10.60 | 0.00 | - | 1 | 33 | 185.00 | 0.02 | -0.02 | -50.00% | 15 | 256 |
| 10.20 | 0.00 | - | 15 | 28 | 187.50 | 0.02 | -0.04 | -66.67% | 121 | 488 |
| 14.54 | +7.04 | +93.87% | 6 | 340 | 190.00 | 0.02 | -0.08 | -80.00% | 91 | 1,219 |
| 10.90 | +5.40 | +98.18% | 5 | 219 | 192.50 | 0.02 | -0.28 | -93.33% | 24 | 1,006 |
| 8.80 | +5.20 | +144.44% | 78 | 433 | 195.00 | 0.03 | -0.79 | -96.34% | 286 | 1,021 |
| 7.35 | +5.46 | +288.89% | 75 | 321 | 197.50 | 0.03 | -1.77 | -97.79% | 273 | 658 |
| 4.81 | +3.95 | +459.30% | 649 | 894 | 200.00 | 0.05 | -2.86 | -98.28% | 400 | 452 |
| 2.03 | +1.75 | +625.00% | 619 | 1,659 | 202.50 | 0.16 | -4.84 | -96.80% | 160 | 484 |
| 0.71 | +0.61 | +610.00% | 354 | 888 | 205.00 | 0.92 | -7.43 | -88.98% | 79 | 154 |
| 0.08 | +0.05 | +166.67% | 224 | 373 | 207.50 | 2.91 | -4.94 | -62.93% | 5 | 19 |
| 0.02 | +0.01 | +50.00% | 165 | 907 | 210.00 | 12.90 | 0.00 | - | 7 | 17 |
| 0.01 | -0.01 | -50.00% | 33 | 879 | 212.50 | 7.85 | -12.57 | -61.56% | 1 | 1 |
| 0.01 | -0.01 | -33.33% | 14 | 3,852 | 215.00 | 17.25 | 0.00 | - | 1 | 27 |
| 0.02 | -0.01 | -50.00% | 12 | 225 | 217.50 | 15.25 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 243 | 220.00 | 26.90 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 50 | 118 | 222.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 236 | 225.00 | 19.48 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 19 | 227.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 130 | 230.00 | 26.57 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 232.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 86 | 235.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 19 | 240.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 1 | 23 | 245.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 30 | 250.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 1 | 255.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 21 | 260.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 38 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 11 | 270.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 1 | 275.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 20 | 285.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.