Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2 | 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 | -6.69 | -20.57% | 2 | 31 | 170.00 | 0.01 | -0.15 | -93.75% | 10 | 123 |
| 24.40 | -5.80 | -19.21% | 1 | 26 | 172.50 | 0.02 | 0.00 | - | 5 | 99 |
| 27.45 | 0.00 | - | 3 | 11 | 175.00 | 0.02 | -0.01 | -33.33% | 7 | 423 |
| 26.60 | 0.00 | - | 7 | 28 | 177.50 | 0.04 | -0.01 | -20.00% | 1 | 205 |
| 16.01 | +1.86 | +13.14% | 1 | 61 | 180.00 | 0.03 | 0.00 | - | 19 | 659 |
| 11.70 | 0.00 | - | 17 | 23 | 182.50 | 0.04 | -0.07 | -63.64% | 108 | 248 |
| 10.60 | 0.00 | - | 1 | 33 | 185.00 | 0.04 | -0.18 | -81.82% | 8 | 256 |
| 10.20 | 0.00 | - | 15 | 28 | 187.50 | 0.06 | -0.42 | -87.50% | 30 | 504 |
| 7.50 | +2.25 | +42.86% | 11 | 339 | 190.00 | 0.10 | -0.84 | -89.36% | 127 | 1,195 |
| 5.50 | +2.20 | +66.67% | 4 | 218 | 192.50 | 0.30 | -0.90 | -75.00% | 651 | 1,233 |
| 3.60 | +1.51 | +72.25% | 541 | 288 | 195.00 | 0.82 | -2.13 | -72.20% | 655 | 746 |
| 1.89 | +0.17 | +9.88% | 281 | 292 | 197.50 | 1.80 | -2.50 | -58.14% | 241 | 588 |
| 0.86 | +0.26 | +43.33% | 807 | 550 | 200.00 | 2.91 | -3.39 | -53.81% | 66 | 481 |
| 0.28 | -0.01 | -3.45% | 1,424 | 581 | 202.50 | 5.00 | -2.48 | -33.16% | 529 | 789 |
| 0.10 | -0.02 | -16.67% | 301 | 945 | 205.00 | 8.35 | +2.80 | +50.45% | 25 | 161 |
| 0.03 | -0.10 | -76.92% | 113 | 380 | 207.50 | 7.85 | 0.00 | - | 12 | 19 |
| 0.01 | -0.01 | -50.00% | 88 | 911 | 210.00 | 12.90 | +1.97 | +18.02% | 7 | 24 |
| 0.02 | -0.03 | -60.00% | 89 | 885 | 212.50 | 20.42 | 0.00 | - | 4 | 1 |
| 0.02 | 0.00 | - | 69 | 3,901 | 215.00 | 17.25 | 0.00 | - | 1 | 27 |
| 0.03 | +0.01 | +50.00% | 3 | 228 | 217.50 | 15.25 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 8 | 248 | 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 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 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.