UK markets close in 3 hours 37 minutes

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
214.39 +4.13 (+1.96%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Calls
18 December 2026
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
125.000.00-24110.005.050.00-138
120.280.00-11115.005.320.00-39
122.450.00-27120.006.350.00-15
-----125.007.600.00-837
131.000.00-118130.008.450.00-618
128.000.00-418135.009.450.00-14
102.450.00-26140.0011.000.00-1216
102.000.00-27145.0011.900.00-56
90.500.00-225150.0013.600.00-137
86.000.00-216155.009.500.00-22
108.000.00-24160.0016.200.00-29
91.970.00-1920165.0011.250.00-26
84.100.00-13170.0020.150.00-3687
75.680.00-14175.0020.780.00-378
69.510.00-113180.0023.350.00-429
85.700.00-112185.0016.380.00-110
75.200.00-115190.0027.430.00-173
66.650.00-18195.0020.250.00-69
60.000.00-1293200.0030.800.00-16
58.300.00-16210.0037.050.00-11
51.340.00-365220.0038.800.00-512
53.000.00-760230.0035.600.00-4252
45.330.00-1284240.0054.000.00-315
41.100.00-152250.0052.120.00-14
37.990.00-889260.0057.950.00--1
34.950.00-2163270.00-----
32.250.00-2032280.00-----
37.600.00-312290.00-----
30.710.00-222300.0075.150.00-114
25.000.00-2605310.00-----
22.890.00-50678320.00-----
35.100.00-129330.00-----
37.000.00-118340.00-----
20.000.00-331350.00-----