UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.04+1.44 (+1.17%)
At close: 04:00PM EDT
124.04 0.00 (0.00%)
After hours: 04:15PM EDT
In the money
Show:ListStraddle
Calls
16 June 2023
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
80.010.00-3237.500.020.00-11,309
-----40.000.030.00-1774
75.920.00-1242.500.030.00-2902
75.580.00-1045.000.030.00-1846
-----47.500.050.00-931,051
68.000.00-10750.000.080.00-961,728
56.670.00-11855.000.120.00-2552
62.300.00-14260.000.190.00-10856
57.000.00-11265.000.200.00-3708
42.100.00-11267.500.24-0.16-40.00%2146
54.050.00-17470.000.290.00-152,003
43.000.00-41972.500.30-0.11-26.83%111,355
36.650.00-73175.000.38-0.03-7.32%12,831
38.600.00-25077.500.520.00-1195
44.700.00-27880.000.710.00-71,649
40.730.00-13482.500.80-0.28-25.93%20435
32.080.00-318185.000.82-0.23-21.90%31,355
33.750.00-752387.501.750.00-21,891
35.150.00-154390.001.20-0.10-7.69%232,184
26.030.00-127092.501.44-0.19-11.66%91,913
31.090.00-159595.001.83+0.05+2.81%24,185
24.200.00-322297.502.05-0.36-14.94%41,087
27.50+1.50+5.77%12,811100.002.40-0.59-19.73%352,726
23.75+0.52+2.24%52,197105.003.40-0.63-15.63%943,271
19.80+1.60+8.79%141,214110.004.55-0.75-14.15%792,465
16.50+1.30+8.55%151,466115.006.00-0.85-12.41%2522,437
13.25+0.65+5.16%83,445120.007.65-0.85-10.00%511,347
10.25+0.45+4.59%3622,009125.0010.60-0.45-4.07%9782
7.95+0.45+6.00%7601,760130.0012.35-1.45-10.51%6207
5.90+0.35+6.31%1361,781135.0016.15-1.05-6.10%534
4.37+0.07+1.63%1222,433140.0030.900.00--6
3.08+0.10+3.36%51514145.0031.650.00-14
2.18-0.08-3.54%29495150.0033.200.00-120
1.47+0.06+4.26%3668155.0035.850.00-50
0.93-0.10-9.71%2208160.0043.050.00--0
0.68+0.03+4.62%1731165.00-----
0.45+0.16+55.17%53,091170.00-----
0.33+0.17+106.25%2142175.00-----
0.200.00-113180.00-----