UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
210.26-7.39 (-3.40%)
At close: 04:00PM EDT
210.64 +0.38 (+0.18%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----70.000.060.00-736
91.390.00--175.000.300.00-215
133.750.00-1380.000.150.00-261
154.550.00-11185.000.040.00-1025
-----90.000.110.00-2123
76.940.00-101095.000.100.00-30
139.450.00-112100.000.030.00-5239
145.750.00-119105.000.170.00-147
139.500.00-1656110.000.140.00-189
135.790.00-18115.000.100.00-3234
115.420.00-310120.000.090.00-20349
111.680.00-113125.000.090.00-2223
121.540.00-134130.000.200.00-1337
81.20-36.13-30.79%218135.000.21-0.02-8.70%4694
76.50-13.35-14.86%254140.000.250.00-311,168
83.580.00-168145.000.520.00-6854
63.06-3.94-5.88%357150.000.53+0.10+23.26%41,342
68.430.00-3143155.000.440.00-328444
84.850.00-1183160.000.97+0.18+22.78%3830
48.95-12.74-20.65%8697165.001.26+0.16+14.55%32151
47.120.00-471170.001.56+0.15+10.64%1346
42.66-13.69-24.29%1190175.002.36+0.48+25.53%28349
36.34-4.11-10.16%2266180.003.05+0.54+21.51%21406
35.290.00-1102185.003.63+0.28+8.36%43336
32.12+0.44+1.39%1187190.004.75+0.76+19.05%42472
29.900.00-9268195.006.80+1.34+24.54%23958
20.06-4.59-18.62%19404200.008.60+2.15+33.33%4331,528
14.65-5.15-26.01%551,448210.0012.80+2.80+28.00%1751,972
10.50-3.33-24.08%1141,224220.0018.65+4.02+27.48%1231,175
6.80-3.40-33.33%1981,081230.0023.89+3.44+16.82%21558
4.35-2.07-32.24%1081,808240.0031.27+5.27+20.27%23353
3.05-0.95-23.75%2491,207250.0032.550.00-2237
1.74-1.27-42.19%3742,379260.0046.60+1.87+4.18%7101
1.07-0.63-37.06%242,519270.0043.330.00-141
0.77-0.32-29.36%1031,380280.0037.600.00-56
0.50-0.18-26.47%20809290.00-----
0.36+0.02+5.88%12586300.00-----
0.17-0.12-41.38%41,904310.00-----
0.13-0.02-13.33%26288320.00-----
0.210.00-5159330.00-----
0.190.00-1113340.00-----
0.620.00-421350.00-----