Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 169.62 | 0.00 | - | 1 | 40 | 37.50 | 0.30 | 0.00 | - | 2 | 204 |
| 163.50 | 0.00 | - | 2 | 103 | 40.00 | 0.10 | 0.00 | - | 2 | 102 |
| 98.27 | 0.00 | - | 1 | 4 | 42.50 | 0.26 | 0.00 | - | 1 | 179 |
| 118.12 | 0.00 | - | 1 | 4 | 45.00 | 0.10 | 0.00 | - | 2 | 184 |
| - | - | - | - | - | 47.50 | 0.09 | 0.00 | - | 2 | 23 |
| 115.20 | 0.00 | - | 1 | 7 | 50.00 | 0.15 | 0.00 | - | 2 | 2,727 |
| 89.57 | 0.00 | - | 2 | 7 | 55.00 | 0.19 | 0.00 | - | 2 | 69 |
| 128.00 | 0.00 | - | 2 | 7 | 60.00 | 0.31 | 0.00 | - | 2 | 210 |
| 136.95 | 0.00 | - | 2 | 65 | 65.00 | 0.14 | -0.06 | -30.00% | 4 | 233 |
| - | - | - | - | - | 67.50 | 0.21 | 0.00 | - | 2 | 20 |
| 132.75 | 0.00 | - | 2 | 79 | 70.00 | 0.20 | -0.02 | -9.09% | 1 | 245 |
| 73.35 | 0.00 | - | 1 | 0 | 72.50 | 0.26 | 0.00 | - | 2 | 133 |
| 128.37 | 0.00 | - | 1 | 94 | 75.00 | 0.29 | 0.00 | - | 2 | 229 |
| 66.87 | 0.00 | - | 2 | 2 | 77.50 | 0.33 | -0.05 | -13.16% | 2 | 695 |
| 128.20 | 0.00 | - | 3 | 151 | 80.00 | 0.28 | -0.06 | -17.65% | 1 | 2,058 |
| 59.75 | 0.00 | - | 1 | 9 | 82.50 | 0.45 | 0.00 | - | 1 | 257 |
| 107.50 | 0.00 | - | 5 | 106 | 85.00 | 0.39 | 0.00 | - | 6 | 1,343 |
| 55.95 | 0.00 | - | 1 | 25 | 87.50 | 0.40 | 0.00 | - | 1 | 190 |
| 117.30 | 0.00 | - | 1 | 53 | 90.00 | 0.75 | 0.00 | - | 74 | 269 |
| 98.31 | 0.00 | - | 1 | 14 | 92.50 | 0.75 | 0.00 | - | 2 | 364 |
| 118.55 | 0.00 | - | 1 | 211 | 95.00 | 0.91 | 0.00 | - | 1 | 303 |
| 82.21 | 0.00 | - | 11 | 27 | 97.50 | 0.68 | 0.00 | - | 16 | 472 |
| 110.47 | 0.00 | - | 1 | 591 | 100.00 | 0.60 | -0.10 | -14.29% | 2 | 847 |
| 108.50 | +6.83 | +6.72% | 3 | 57 | 105.00 | 1.02 | 0.00 | - | 5 | 717 |
| 101.18 | 0.00 | - | 1 | 107 | 110.00 | 0.90 | -0.02 | -2.17% | 3 | 1,298 |
| 102.00 | 0.00 | - | 1 | 211 | 115.00 | 1.02 | -0.39 | -27.66% | 4 | 788 |
| 85.77 | 0.00 | - | 20 | 435 | 120.00 | 1.28 | -0.17 | -11.72% | 4 | 1,462 |
| 87.50 | 0.00 | - | 3 | 131 | 125.00 | 1.53 | -0.30 | -16.39% | 5 | 3,287 |
| 82.35 | 0.00 | - | 1 | 360 | 130.00 | 2.10 | 0.00 | - | 3 | 1,638 |
| 79.21 | 0.00 | - | 2 | 2,034 | 135.00 | 2.31 | -0.19 | -7.60% | 1 | 1,295 |
| 74.95 | 0.00 | - | 1 | 1,441 | 140.00 | 2.66 | -0.32 | -10.74% | 2 | 1,619 |
| 70.75 | 0.00 | - | 1 | 1,022 | 145.00 | 3.67 | 0.00 | - | 15 | 654 |
| 68.30 | +2.20 | +3.33% | 2 | 663 | 150.00 | 4.00 | -0.30 | -6.98% | 3 | 1,610 |
| 50.38 | 0.00 | - | 1 | 484 | 155.00 | 5.23 | 0.00 | - | 1 | 403 |
| 56.35 | 0.00 | - | 3 | 1,094 | 160.00 | 5.65 | -0.50 | -8.13% | 54 | 966 |
| 56.40 | +1.04 | +1.88% | 2 | 1,215 | 165.00 | 6.65 | -0.55 | -7.64% | 4 | 704 |
| 39.30 | 0.00 | - | 5 | 563 | 170.00 | 7.85 | -0.60 | -7.10% | 11 | 406 |
| 39.61 | 0.00 | - | 2 | 761 | 175.00 | 10.05 | 0.00 | - | 14 | 610 |
| 43.47 | 0.00 | - | 6 | 1,483 | 180.00 | 10.60 | -0.80 | -7.02% | 1 | 865 |
| 38.85 | 0.00 | - | 11 | 333 | 185.00 | 13.25 | 0.00 | - | 12 | 402 |
| 39.40 | +1.90 | +5.07% | 1 | 1,063 | 190.00 | 13.85 | -1.01 | -6.80% | 2 | 631 |
| 36.51 | 0.00 | - | 2 | 767 | 195.00 | 15.80 | -1.25 | -7.33% | 1 | 283 |
| 33.60 | +2.00 | +6.33% | 52 | 935 | 200.00 | 17.93 | -1.42 | -7.34% | 3 | 604 |
| 28.79 | +2.19 | +8.23% | 7 | 667 | 210.00 | 22.66 | -2.25 | -9.03% | 32 | 166 |
| 23.95 | +1.85 | +8.37% | 4 | 1,715 | 220.00 | 27.20 | -1.85 | -6.37% | 7 | 315 |
| 19.97 | +0.47 | +2.41% | 2 | 500 | 230.00 | 35.41 | 0.00 | - | 7 | 30 |
| 16.70 | +1.10 | +7.05% | 2 | 374 | 240.00 | 75.50 | 0.00 | - | - | 0 |
| 13.80 | +1.00 | +7.81% | 1 | 342 | 250.00 | 57.60 | 0.00 | - | 3 | 18 |
| 11.35 | +0.80 | +7.58% | 1 | 673 | 260.00 | 64.55 | 0.00 | - | 3 | 14 |
| 9.82 | +1.17 | +13.53% | 1 | 99 | 270.00 | 64.70 | 0.00 | - | 6 | 5 |
| 8.25 | +1.30 | +18.71% | 1 | 138 | 280.00 | 72.85 | +0.46 | +0.64% | 1 | 1 |
| 6.12 | +0.42 | +7.37% | 4 | 152 | 290.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 78 | 282 | 300.00 | 100.05 | 0.00 | - | 1 | 0 |
| 4.50 | +0.75 | +20.00% | 1 | 81 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.