UK markets open in 6 hours 5 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
223.47+13.21 (+6.28%)
At close: 04:00PM EDT
225.00 +1.53 (+0.68%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
16 January 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
157.900.00-22470.000.390.00-366
138.000.00-1175.000.850.00-342
114.200.00-21780.000.900.00-227
75.180.00-2785.000.840.00-346
127.850.00-17590.001.200.00-241
149.660.00-11095.001.45+0.37+34.26%271
127.70+10.15+8.63%124100.001.850.00-264
124.920.00-623105.002.050.00-1826
120.850.00-6813110.002.78-0.17-5.76%7472
122.450.00-119115.003.500.00-173
140.700.00-120120.003.900.00-1459
126.500.00-1561125.004.000.00-1101
125.950.00-460130.004.70-0.90-16.07%1271
118.700.00-121135.004.150.00-275
114.600.00-342140.006.950.00-5301
94.000.00-5298145.007.200.00-2195
85.650.00-1162150.008.65-0.90-9.42%121,521
81.150.00-258155.0010.200.00-30270
81.14+1.39+1.74%2397160.006.650.00-4311
78.000.00-6116165.0011.90-1.05-8.11%7795
75.85-4.65-5.78%2487170.0012.76-1.64-11.39%2232
90.780.00-2259175.0016.250.00-4278
62.400.00-499180.0016.00-1.62-9.19%3302
64.25+6.75+11.74%342,118185.0020.220.00-796
55.080.00-153190.0021.940.00-599
76.480.00-888195.0020.100.00-448
55.55+3.90+7.55%1362200.0025.460.00-28218
50.72+1.45+2.94%3191210.0030.900.00-4157
44.01+2.01+4.79%5221220.0034.800.00-272
42.35+2.82+7.13%4691230.0039.100.00-10175
34.700.00-1226240.0044.20-4.10-8.49%10104
33.00+3.00+10.00%5952250.0052.180.00-8492
27.420.00-1189260.0046.450.00-3283
27.61+1.61+6.19%5127270.0062.50+9.20+17.26%632
24.05+1.10+4.79%1214280.0056.000.00--21
20.550.00-159290.00-----
21.14+2.09+10.97%5398300.0082.250.00-12
16.940.00-6333310.0095.000.00-10
15.650.00-111320.00-----
15.740.00-121330.00-----
12.650.00-174340.00-----
10.580.00-151350.00-----