UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
207.86-5.12 (-2.40%)
At close: 04:00PM EDT
207.68 -0.18 (-0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Calls
20 September 2024
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----70.000.190.00-529
91.390.00--175.000.300.00-215
76.200.00-2380.000.200.00-161
126.310.00-21385.000.190.00-123
-----90.000.250.00-1123
76.940.00-11095.000.460.00-251
113.900.00-112100.000.22-0.32-59.26%2247
50.500.00-418105.000.300.00-147
93.330.00-15110.000.400.00-193
101.990.00-16115.000.54-0.15-21.74%12975
92.200.00-18120.000.610.00-1286
92.620.00-111125.000.710.00-1222
56.550.00-531130.000.900.00-9325
73.890.00-118135.001.20+0.20+20.00%25355
66.600.00-350140.001.530.00-30708
52.380.00-158145.001.800.00-4869
64.15+8.20+14.66%353150.002.49+0.60+31.75%121,349
58.02-2.28-3.78%2146155.002.800.00-1202
56.000.00-792160.003.500.00-1319
50.600.00-5698165.004.220.00-186
50.410.00-1101170.005.55+1.00+21.98%20205
43.840.00-1194175.006.350.00-1279
38.66-3.94-9.25%2297180.007.95+0.25+3.25%1255
36.850.00-1120185.009.60+1.70+21.52%21103
32.65-1.37-4.03%1190190.0011.45+1.85+19.27%12178
29.55-0.85-2.80%1259195.0013.25+2.00+17.78%5322
27.15-2.85-9.50%33420200.0015.40+2.25+17.11%22617
20.80-3.39-14.01%51,001210.0017.500.00-1353
17.50-0.75-4.11%20891220.0026.25-1.50-5.41%2191
13.69-2.21-13.90%281,076230.0028.700.00-310
10.81-0.26-2.35%221,333240.0034.810.00-111
8.55-1.40-14.07%93227250.0054.400.00-17
7.250.00-5249260.00-----
5.30-0.25-4.50%537146270.00-----
4.05-0.77-15.98%226280.00-----
3.200.00-323290.00-----
2.33+0.08+3.56%268198300.00-----
1.77-0.38-17.67%301389310.00-----