UK markets close in 2 hours 16 minutes

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
105.53+0.48 (+0.46%)
At close: 04:00PM EDT
106.40 +0.87 (+0.82%)
Pre-market: 09:14AM EDT
In the money
Show:ListStraddle
Calls
12 August 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----60.000.010.00-521
-----65.000.050.00-139
-----70.000.010.00-723
-----74.000.010.00-19
-----75.000.010.00-1086
-----77.000.010.00-514
-----78.000.020.00-12
11.950.00--179.000.040.00-118
23.300.00-2580.000.010.00-21141
7.550.00--781.000.040.00-420
-----82.000.310.00-24
7.300.00-3283.000.020.00-4066
-----84.000.010.00-1429
18.230.00-8485.000.030.00-304388
7.250.00-5586.000.050.00-27
19.050.00-11687.000.080.00-9132
14.890.00-2388.000.100.00-345
13.700.00-12189.000.010.00-2347
11.720.00-35090.000.010.00-183
9.020.00-313391.000.010.00-149
10.160.00-1892.000.010.00-1373
8.710.00-13393.000.010.00-1264
13.600.00-44094.000.010.00-3151
11.780.00-11995.000.020.00-15921
10.710.00-39696.000.060.00-44248
9.650.00-714497.000.020.00-12172
8.500.00-1211098.000.030.00-98581
6.610.00-612499.000.040.00-18210
5.730.00-46267100.000.050.00-91561
4.550.00-446365101.000.080.00-113197
3.680.00-60359102.000.140.00-156315
3.690.00-97313103.000.290.00-53247
2.120.00-108529104.000.410.00-91224
1.330.00-326424105.000.820.00-230300
0.830.00-360358106.001.090.00-214203
0.450.00-232533107.001.910.00-322444
0.240.00-410556108.002.120.00-212191
0.140.00-296347109.002.900.00-2991
0.090.00-5,1571,308110.003.700.00-15212
0.070.00-125668111.004.600.00-349
0.050.00-73340112.005.580.00-447
0.070.00-29164113.0011.300.00-1032
0.030.00-63212114.006.860.00-111
0.030.00-53642115.008.020.00-27
0.020.00-2188116.0015.270.00-40
0.020.00-173117.00-----
0.010.00-69106118.00-----
0.020.00-31409119.00-----
0.010.00-8195120.0013.300.00-10
0.080.00-79121.00-----
0.020.00-42122.0024.050.00---
-----123.0020.550.00---
0.010.00---124.00-----
0.010.00-10508125.00-----
0.010.00-116130.00-----
0.020.00-19135.00-----