Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 114.13 | 0.00 | - | 2 | 6 | 75.00 | 0.31 | 0.00 | - | 3 | 51 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 150 | 172 |
| 115.80 | 0.00 | - | 2 | 1 | 90.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 0.14 | 0.00 | - | 1 | 2 |
| 111.74 | 0.00 | - | 1 | 3 | 100.00 | 0.01 | 0.00 | - | 1 | 11 |
| 103.09 | 0.00 | - | 1 | 1 | 105.00 | 0.15 | 0.00 | - | 1 | 2 |
| 102.55 | +4.36 | +4.44% | 12 | 62 | 110.00 | 0.09 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 115.00 | 0.19 | 0.00 | - | 1 | 11 |
| 76.15 | 0.00 | - | 3 | 4 | 120.00 | 0.11 | 0.00 | - | 1 | 70 |
| 81.95 | 0.00 | - | 2 | 4 | 125.00 | 0.01 | 0.00 | - | 4 | 42 |
| 77.75 | 0.00 | - | 5 | 7 | 130.00 | 0.02 | 0.00 | - | 1 | 30 |
| 66.73 | 0.00 | - | 1 | 1 | 135.00 | 0.02 | 0.00 | - | 1 | 134 |
| 70.08 | -0.30 | -0.43% | 1 | 29 | 140.00 | 0.01 | -0.01 | -50.00% | 1 | 102 |
| 45.31 | 0.00 | - | 3 | 25 | 145.00 | 0.02 | 0.00 | - | 1 | 216 |
| 56.52 | 0.00 | - | 3 | 41 | 150.00 | 0.09 | 0.00 | - | 3 | 468 |
| 52.10 | 0.00 | - | 2 | 41 | 155.00 | 0.05 | -0.02 | -28.57% | 2 | 187 |
| 49.97 | +2.84 | +6.03% | 1 | 125 | 160.00 | 0.02 | -0.05 | -71.43% | 14 | 436 |
| 42.15 | 0.00 | - | 1 | 139 | 165.00 | 0.05 | -0.04 | -44.44% | 35 | 993 |
| 39.60 | +2.60 | +7.03% | 147 | 1,328 | 170.00 | 0.07 | -0.07 | -50.00% | 24 | 558 |
| 37.24 | +0.03 | +0.08% | 10 | 165 | 172.50 | 0.07 | -0.13 | -65.00% | 30 | 120 |
| 35.33 | +2.73 | +8.37% | 47 | 174 | 175.00 | 0.09 | -0.14 | -60.87% | 78 | 912 |
| 32.26 | +14.06 | +77.25% | 26 | 18 | 177.50 | 0.14 | -0.22 | -61.11% | 125 | 88 |
| 29.91 | +2.41 | +8.76% | 98 | 411 | 180.00 | 0.13 | -0.27 | -67.50% | 323 | 1,235 |
| 27.03 | +3.18 | +13.33% | 3 | 24 | 182.50 | 0.18 | -0.40 | -68.97% | 522 | 575 |
| 24.90 | +2.14 | +9.40% | 152 | 1,050 | 185.00 | 0.26 | -0.50 | -65.79% | 443 | 1,678 |
| 21.60 | 0.00 | - | 1 | 106 | 187.50 | 0.37 | -0.65 | -63.73% | 122 | 249 |
| 20.65 | +1.30 | +6.72% | 195 | 1,164 | 190.00 | 0.54 | -0.94 | -63.51% | 478 | 1,959 |
| 18.25 | +1.00 | +5.80% | 14 | 68 | 192.50 | 0.80 | -1.15 | -58.97% | 363 | 301 |
| 15.81 | +1.41 | +9.79% | 104 | 1,045 | 195.00 | 1.16 | -1.54 | -57.04% | 317 | 1,443 |
| 14.17 | +1.97 | +16.15% | 3 | 606 | 197.50 | 1.55 | -1.80 | -53.73% | 94 | 213 |
| 12.22 | +1.57 | +14.74% | 122 | 1,727 | 200.00 | 2.21 | -2.09 | -48.60% | 288 | 1,511 |
| 10.20 | +0.40 | +4.08% | 36 | 298 | 202.50 | 2.89 | -2.16 | -42.77% | 140 | 325 |
| 8.95 | +1.25 | +16.23% | 103 | 558 | 205.00 | 3.95 | -2.35 | -37.30% | 203 | 473 |
| 7.10 | +0.50 | +7.58% | 239 | 392 | 207.50 | 4.87 | -2.73 | -35.92% | 862 | 522 |
| 6.05 | +0.65 | +12.04% | 1,015 | 2,670 | 210.00 | 6.22 | -2.78 | -30.89% | 945 | 2,124 |
| 4.95 | +0.45 | +10.00% | 494 | 394 | 212.50 | 7.49 | -2.86 | -27.63% | 128 | 125 |
| 4.00 | +0.35 | +9.59% | 550 | 666 | 215.00 | 8.61 | -3.45 | -28.61% | 80 | 47 |
| 3.10 | +0.10 | +3.33% | 692 | 165 | 217.50 | 10.83 | -3.42 | -24.00% | 200 | 17 |
| 2.40 | +0.11 | +4.80% | 572 | 2,220 | 220.00 | 12.63 | -3.41 | -21.26% | 224 | 780 |
| 1.81 | -0.15 | -7.65% | 127 | 43 | 222.50 | 16.74 | 0.00 | - | - | 8 |
| 1.36 | -0.02 | -1.45% | 261 | 885 | 225.00 | 17.60 | 0.00 | - | 6 | 15 |
| 0.92 | -0.25 | -21.37% | 52 | 30 | 227.50 | - | - | - | - | - |
| 0.66 | -0.23 | -25.84% | 224 | 1,868 | 230.00 | 21.10 | -0.90 | -4.09% | 11 | 30 |
| 0.37 | -0.09 | -19.57% | 225 | 185 | 235.00 | - | - | - | - | - |
| 0.22 | -0.04 | -15.38% | 342 | 606 | 240.00 | 34.22 | 0.00 | - | 1 | 1 |
| 0.07 | -0.14 | -66.67% | 52 | 78 | 245.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 202 | 1,082 | 250.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 3 | 78 | 255.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 1 | 434 | 260.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 1 | 70 | 265.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 21 | 83 | 270.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 75 | 280.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 12 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 411 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 110 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.