UK markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
89.41+3.16 (+3.66%)
At close: 04:00PM EDT
89.46 +0.05 (+0.06%)
After hours: 05:10PM EDT
In the money
Show:ListStraddle
Calls
7 October 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
25.680.00-2160.000.020.00-38
-----62.000.030.00--5
-----63.000.020.00-11
20.250.00--464.00-----
-----65.000.010.00-220
-----66.000.01-0.02-66.67%2232
-----67.000.010.00-112
-----69.000.030.00-100112
16.450.00-16870.000.01-0.02-66.67%171
-----71.000.01-0.05-83.33%110
-----72.000.01-0.12-92.31%1103
12.400.00--373.000.02-0.04-66.67%61487
10.450.00--174.000.02-0.02-50.00%217
11.410.00-21575.000.02-0.03-60.00%154436
6.980.00-171776.000.060.00-2527
13.08+7.23+123.59%62977.000.02-0.07-77.78%363
5.350.00-5978.000.04-0.12-75.00%2097
4.750.00-32779.000.05-0.17-77.27%136166
4.900.00-93680.000.08-0.21-72.41%21474
8.00+1.96+32.45%11681.000.09-0.32-78.05%23280
7.28+2.43+50.10%410982.000.16-0.43-72.88%27404
3.850.00-2746483.000.21-0.50-70.42%73567
5.56+1.86+50.27%3140584.000.37-0.73-66.36%51513
4.50+1.58+54.11%3252585.000.43-1.01-70.14%104319
3.80+1.64+75.93%10543086.000.58-1.19-67.23%218206
2.96+1.35+83.85%8034987.000.81-1.50-64.94%2081,461
2.35+1.18+100.85%3731,55988.001.33-1.52-53.33%12988
1.75+0.92+110.84%24737489.001.57-1.93-55.14%195197
1.37+0.80+140.35%68393690.002.13-2.12-49.88%220244
0.94+0.54+135.00%1,6802,42591.002.59-1.64-38.77%27210
0.55+0.31+129.17%37561492.003.46-4.49-56.48%235
0.32+0.15+88.24%12455793.003.65-3.04-45.44%5180
0.20+0.04+25.00%39557094.004.95-5.15-50.99%1178
0.12+0.04+50.00%8140895.005.86-2.24-27.65%1125
0.09+0.05+125.00%4210696.0012.400.00-138
0.06+0.01+20.00%11020297.0011.540.00-628
0.05+0.02+66.67%1022198.0011.590.00-24
0.020.00-105999.0016.640.00-10
0.03+0.02+200.00%2257100.0016.350.00-101
0.020.00-1960101.0017.780.00-10
0.02-0.08-80.00%117102.0017.090.00-40
0.010.00-2115103.005.800.00-11
0.040.00-197104.0019.090.00-100
0.010.00-12114105.0020.400.00-110
0.010.00-270106.0010.800.00-10
0.030.00-259107.009.250.00-20
0.100.00-410108.0023.900.00-44
0.020.00-530109.00-----
0.020.00-133110.0026.100.00-60
0.520.00-15111.00-----
0.010.00-527112.00-----
0.260.00-112113.00-----
0.250.00-316114.00-----
0.010.00-527115.0012.070.00-10
0.010.00-22116.0024.750.00-20
0.100.00-35120.00-----
0.050.00-33125.00-----