Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 130.50 | 0.00 | - | 4 | 24 | 70.00 | 1.04 | 0.00 | - | 1 | 75 |
| 81.00 | 0.00 | - | - | 2 | 75.00 | 1.40 | 0.00 | - | 19 | 34 |
| 114.20 | 0.00 | - | 2 | 17 | 80.00 | 2.12 | 0.00 | - | 3 | 10 |
| 75.18 | 0.00 | - | 5 | 7 | 85.00 | 2.40 | 0.00 | - | 2 | 42 |
| 86.60 | 0.00 | - | 1 | 75 | 90.00 | 2.44 | 0.00 | - | 1 | 36 |
| 103.12 | 0.00 | - | 1 | 10 | 95.00 | 2.95 | 0.00 | - | 1 | 64 |
| 99.91 | 0.00 | - | 5 | 14 | 100.00 | 3.05 | -0.45 | -12.86% | 1 | 58 |
| 88.54 | 0.00 | - | 2 | 23 | 105.00 | 3.55 | 0.00 | - | 10 | 845 |
| 96.50 | 0.00 | - | 2 | 813 | 110.00 | 4.70 | 0.00 | - | 10 | 474 |
| 105.20 | 0.00 | - | 1 | 22 | 115.00 | 4.78 | 0.00 | - | 1 | 51 |
| 83.55 | 0.00 | - | 1 | 22 | 120.00 | 6.00 | 0.00 | - | 1 | 58 |
| 80.76 | 0.00 | - | 5 | 561 | 125.00 | 7.80 | 0.00 | - | 2 | 103 |
| 87.90 | +11.50 | +15.05% | 3 | 81 | 130.00 | 7.90 | 0.00 | - | 15 | 92 |
| 72.90 | 0.00 | - | 4 | 30 | 135.00 | 10.25 | 0.00 | - | 42 | 73 |
| 81.80 | 0.00 | - | 1 | 48 | 140.00 | 9.50 | -1.10 | -10.38% | 29 | 315 |
| 81.86 | 0.00 | - | 3 | 121 | 145.00 | 12.12 | 0.00 | - | 2 | 198 |
| 74.75 | +7.22 | +10.69% | 3 | 137 | 150.00 | 13.40 | 0.00 | - | 6 | 1,528 |
| 72.72 | +1.72 | +2.42% | 2 | 58 | 155.00 | 14.90 | 0.00 | - | 4 | 238 |
| 68.10 | +5.00 | +7.92% | 10 | 410 | 160.00 | 16.60 | 0.00 | - | 4 | 283 |
| 66.10 | +7.10 | +12.03% | 4 | 133 | 165.00 | 17.65 | 0.00 | - | 5 | 67 |
| 55.68 | 0.00 | - | 1 | 501 | 170.00 | 20.25 | 0.00 | - | 3 | 159 |
| 63.00 | 0.00 | - | 2 | 265 | 175.00 | 22.25 | 0.00 | - | 3 | 280 |
| 47.22 | 0.00 | - | 3 | 104 | 180.00 | 24.30 | 0.00 | - | 3 | 286 |
| 53.95 | +3.60 | +7.15% | 3 | 2,180 | 185.00 | 26.55 | 0.00 | - | 3 | 43 |
| 47.50 | 0.00 | - | 1 | 51 | 190.00 | 28.90 | 0.00 | - | 3 | 56 |
| 43.70 | 0.00 | - | 1 | 92 | 195.00 | 30.40 | 0.00 | - | 17 | 29 |
| 46.95 | +4.85 | +11.52% | 2 | 338 | 200.00 | 29.60 | 0.00 | - | 3 | 105 |
| 43.50 | +5.05 | +13.13% | 2 | 95 | 210.00 | 36.30 | +2.01 | +5.86% | 3 | 23 |
| 32.52 | 0.00 | - | 1 | 247 | 220.00 | 44.76 | 0.00 | - | 12 | 25 |
| 29.75 | 0.00 | - | 1 | 89 | 230.00 | 47.15 | -3.69 | -7.26% | 2 | 58 |
| 31.45 | +5.95 | +23.33% | 4 | 106 | 240.00 | 50.20 | 0.00 | - | 1 | 11 |
| 28.20 | +4.10 | +17.01% | 11 | 413 | 250.00 | 63.45 | 0.00 | - | 1 | 3 |
| 25.65 | +3.72 | +16.96% | 5 | 160 | 260.00 | - | - | - | - | - |
| 23.25 | +3.35 | +16.83% | 3 | 78 | 270.00 | - | - | - | - | - |
| 18.40 | 0.00 | - | 7 | 122 | 280.00 | - | - | - | - | - |
| 14.05 | 0.00 | - | 6 | 28 | 290.00 | - | - | - | - | - |
| 16.70 | +3.15 | +23.25% | 7 | 55 | 300.00 | 104.95 | 0.00 | - | 1 | 0 |
| 14.90 | +1.85 | +14.18% | 7 | 49 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.