Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.63 | +2.34 | +71.12% | 376 | 489 | 2024-05-03 | 2.29 | -3.46 | -60.17% | 426 | 347 |
| 7.35 | +2.35 | +47.00% | 65 | 188 | 2024-05-10 | 3.65 | -4.20 | -53.50% | 22 | 134 |
| 10.62 | +3.30 | +45.08% | 224 | 1,631 | 2024-05-17 | 6.68 | -2.57 | -27.78% | 144 | 1,509 |
| 11.88 | +4.03 | +51.34% | 20 | 114 | 2024-05-24 | 7.90 | -2.65 | -25.12% | 4 | 63 |
| 12.18 | +3.03 | +33.11% | 5 | 21 | 2024-05-31 | 11.40 | 0.00 | - | 4 | 12 |
| 14.73 | +3.38 | +29.78% | 60 | 1,741 | 2024-06-21 | 10.10 | -2.60 | -20.47% | 130 | 1,092 |
| 17.45 | +3.45 | +24.64% | 97 | 557 | 2024-07-19 | 12.10 | -2.85 | -19.06% | 30 | 573 |
| 22.73 | +3.58 | +18.69% | 30 | 548 | 2024-09-20 | 15.95 | -2.50 | -13.55% | 5 | 840 |
| 20.29 | 0.00 | - | 1 | 76 | 2024-10-18 | 17.60 | -2.35 | -11.78% | 2 | 57 |
| 20.40 | 0.00 | - | 4 | 47 | 2024-11-15 | 19.05 | -4.45 | -18.94% | 1 | 104 |
| 29.14 | +4.03 | +16.05% | 1 | 168 | 2024-12-20 | 20.53 | -3.27 | -13.74% | 8 | 33 |
| 30.60 | +3.75 | +13.97% | 6 | 934 | 2025-01-17 | 21.20 | -4.48 | -17.45% | 4 | 492 |
| 29.15 | 0.00 | - | 3 | 132 | 2025-03-21 | 29.35 | 0.00 | - | 40 | 114 |
| 34.30 | 0.00 | - | 5 | 45 | 2025-06-20 | 30.49 | 0.00 | - | 1 | 169 |
| 46.95 | +4.85 | +11.52% | 2 | 338 | 2026-01-16 | 29.60 | 0.00 | - | 3 | 105 |
© 2024 Yahoo. All rights reserved.