UK markets close in 3 hours 15 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.89-9.59 (-4.58%)
At close: 04:00PM EDT
199.90 +0.01 (+0.01%)
Pre-market: 08:15AM EDT
In the money
Show:ListStraddle
Calls
19 April 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
135.150.00-151770.000.040.00-143
-----75.000.050.00-15
-----80.000.090.00-113
119.750.00-81485.000.010.00-1053
78.830.00-2290.000.090.00-481
70.600.00-31695.000.010.00-1106
111.350.00-15100.000.130.00-1317
103.600.00-214105.000.020.00-586
104.200.00-242110.000.150.00-1128
86.000.00-28115.000.020.00-5389
80.950.00-154120.000.060.00-5358
74.740.00-255125.000.010.00-1715
79.710.00-229130.000.010.00-20622
66.900.00-268135.000.010.00-10787
60.120.00-1222140.000.040.00-2455
64.350.00-2242145.000.040.00-1345
50.340.00-1373150.000.230.00-41,693
47.120.00-16316155.000.060.00-101,561
41.000.00-51,268160.000.010.00-61,053
35.050.00-1622,042165.000.010.00-112,242
29.000.00-69709170.000.020.00-85,536
24.050.00-15710175.000.030.00-221994
-----177.500.040.00-766
20.230.00-3600180.000.070.00-1261,957
25.410.00-4350182.500.100.00-659741
14.790.00-171,977185.000.140.00-2191,064
23.050.00-236187.500.270.00-1,6943,068
10.210.00-331,860190.000.390.00-1,1983,699
8.000.00-451192.500.710.00-1,1701,394
5.600.00-256609195.001.190.00-4651,287
4.750.00-325235197.502.020.00-7521,637
3.100.00-1,2562,914200.002.990.00-2,0556,814
2.180.00-931857202.504.450.00-479664
1.300.00-1,1101,693205.006.070.00-1,1671,607
0.860.00-595783207.507.800.00-3561,046
0.440.00-1,2833,909210.0010.160.00-1031,895
0.280.00-7711,378212.5012.750.00-49390
0.110.00-5562,409215.0016.300.00-418434
0.080.00-8231,330217.509.600.00-53
0.050.00-1,3084,577220.0019.930.00-4451
0.020.00-6441,049222.5022.690.00-1000
0.010.00-1531,769225.0025.450.00-553
0.020.00-80412227.5025.750.00-610
0.020.00-405,198230.0030.400.00-21126
0.010.00-37192232.5023.500.00-240
0.010.00-17496235.00-----
0.040.00-218237.50-----
0.020.00-3812240.0086.300.00--0
0.010.00-12119245.00-----
0.030.00-11,134250.00-----
0.020.00-1500260.00-----
0.020.00-132270.00-----
0.010.00-389280.00-----
0.080.00-221290.00-----