Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 93.42 | 0.00 | - | 1 | 2 | 110.00 | - | - | - | - | - |
| 53.80 | 0.00 | - | - | 1 | 145.00 | - | - | - | - | - |
| 60.10 | 0.00 | - | - | 0 | 150.00 | 0.07 | 0.00 | - | 15 | 53 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 178 | 184 |
| - | - | - | - | - | 160.00 | 0.06 | 0.00 | - | 3 | 29 |
| - | - | - | - | - | 165.00 | 0.06 | 0.00 | - | 40 | 61 |
| 32.53 | +7.48 | +29.86% | 30 | 2 | 170.00 | 0.02 | -0.09 | -81.82% | 9 | 131 |
| 27.45 | +7.10 | +34.89% | 3 | 9 | 175.00 | 0.05 | -0.10 | -66.67% | 20 | 387 |
| - | - | - | - | - | 177.50 | 0.06 | -0.18 | -75.00% | 85 | 64 |
| 17.80 | 0.00 | - | 7 | 60 | 180.00 | 0.06 | -0.28 | -82.35% | 78 | 591 |
| 11.70 | 0.00 | - | 17 | 23 | 182.50 | 0.09 | -0.40 | -81.63% | 33 | 233 |
| 18.65 | +7.16 | +62.32% | 4 | 41 | 185.00 | 0.14 | -0.58 | -80.56% | 140 | 209 |
| 10.20 | 0.00 | - | 15 | 28 | 187.50 | 0.23 | -0.77 | -77.00% | 129 | 223 |
| 14.15 | +6.75 | +91.22% | 19 | 343 | 190.00 | 0.35 | -1.19 | -77.27% | 190 | 749 |
| 11.75 | +4.26 | +56.88% | 85 | 199 | 192.50 | 0.56 | -1.83 | -76.57% | 667 | 1,049 |
| 9.45 | +3.10 | +48.82% | 115 | 183 | 195.00 | 0.92 | -2.13 | -69.84% | 276 | 770 |
| 7.62 | +2.82 | +58.75% | 128 | 259 | 197.50 | 1.43 | -2.42 | -62.86% | 713 | 311 |
| 5.63 | +2.34 | +71.12% | 376 | 489 | 200.00 | 2.29 | -3.46 | -60.17% | 426 | 347 |
| 4.18 | +1.82 | +77.12% | 759 | 199 | 202.50 | 3.22 | -4.18 | -56.49% | 896 | 84 |
| 3.10 | +1.57 | +102.61% | 1,078 | 378 | 205.00 | 4.60 | -3.96 | -46.26% | 163 | 65 |
| 2.06 | +0.78 | +60.94% | 513 | 121 | 207.50 | 6.10 | -7.15 | -53.96% | 25 | 17 |
| 1.37 | +0.64 | +87.67% | 588 | 760 | 210.00 | 7.85 | -6.90 | -46.78% | 61 | 135 |
| 0.91 | +0.37 | +68.52% | 209 | 135 | 212.50 | 20.42 | 0.00 | - | 4 | 5 |
| 0.53 | +0.22 | +70.97% | 3,967 | 588 | 215.00 | 16.70 | 0.00 | - | 2 | 26 |
| 0.31 | +0.15 | +93.75% | 123 | 42 | 217.50 | 15.95 | +4.75 | +42.41% | 5 | 0 |
| 0.18 | +0.05 | +38.46% | 103 | 226 | 220.00 | 26.90 | 0.00 | - | 4 | 0 |
| 0.10 | +0.04 | +66.67% | 77 | 28 | 222.50 | - | - | - | - | - |
| 0.06 | +0.02 | +50.00% | 6 | 233 | 225.00 | 19.48 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 20 | 227.50 | - | - | - | - | - |
| 0.13 | +0.09 | +225.00% | 1 | 132 | 230.00 | 26.57 | 0.00 | - | - | 0 |
| 0.03 | -0.04 | -57.14% | 3 | 3 | 232.50 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 86 | 235.00 | - | - | - | - | - |
| 0.12 | +0.10 | +500.00% | 1 | 20 | 240.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 23 | 245.00 | - | - | - | - | - |
| 0.10 | +0.07 | +233.33% | 5 | 25 | 250.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 1 | 1 | 255.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 21 | 260.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 38 | 265.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 11 | 270.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | - | 1 | 275.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 20 | 20 | 285.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.