UK markets open in 7 hours 21 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
243.40+2.14 (+0.89%)
At close: 04:00PM EDT
244.49 +1.09 (+0.45%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Calls
20 December 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----85.000.150.00-2231
-----90.000.360.00-230
123.810.00--395.000.210.00-122
76.660.00-1011100.000.130.00-240
75.000.00-11105.000.150.00-210
-----110.000.250.00-250
131.250.00-13115.000.260.00-273
89.280.00-56120.000.190.00-100272
84.550.00-5111125.000.25-0.20-44.44%2152
76.090.00-114130.000.320.00-41171
110.080.00-13135.000.560.00-100238
78.640.00-1516140.000.770.00-326
76.710.00-120145.000.63-0.27-30.00%263
67.700.00-115150.000.710.00-2262
98.460.00-310155.000.970.00-138
92.22-2.09-2.22%121160.001.10-0.07-5.98%340
75.950.00-134165.001.400.00-1089
78.560.00-121170.002.010.00-185
73.250.00-115175.002.00+0.14+7.53%280
69.550.00-170180.002.450.00-1142
64.120.00-260185.003.560.00-1123
64.09+3.71+6.14%345190.004.350.00-4215
65.130.00-132195.005.200.00-3242
55.93+1.43+2.62%4109200.005.25-0.95-15.32%3220
47.430.00-10299210.006.600.00-20244
42.73-3.52-7.61%1112220.0010.25-1.35-11.64%2117
33.000.00-2163230.0015.450.00-492
28.71+2.16+8.14%4179240.0019.97+0.97+5.11%1148
23.95+1.00+4.36%7509250.0025.100.00-1109
19.45+0.72+3.84%10425260.0027.100.00-1886
16.62+1.36+8.91%5246270.00-----
14.02+1.67+13.52%5165280.0074.900.00-15
10.06+0.06+0.60%250290.00-----
8.11-1.04-11.37%2228300.0065.050.00-11
6.450.00-1292310.00-----
5.200.00-8271320.00-----
4.560.00-110330.00-----
3.150.00-24340.00-----
2.41-0.15-5.86%1829350.00-----