Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
March 21, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.48 | 0.00 | - | 10 | 54 |
| 125.40 | 0.00 | - | 1 | 4 | 100.00 | 0.79 | 0.00 | - | 6 | 55 |
| - | - | - | - | - | 105.00 | 0.69 | 0.00 | - | 10 | 49 |
| - | - | - | - | - | 110.00 | 0.85 | 0.00 | - | 5 | 72 |
| - | - | - | - | - | 115.00 | 1.20 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 120.00 | 0.73 | 0.00 | - | 7 | 74 |
| 105.05 | 0.00 | - | 31 | 31 | 125.00 | 1.48 | 0.00 | - | 30 | 38 |
| 98.00 | 0.00 | - | 1 | 1 | 130.00 | 1.95 | 0.00 | - | 6 | 70 |
| - | - | - | - | - | 135.00 | 1.05 | 0.00 | - | 1 | 26 |
| 73.00 | 0.00 | - | 5 | 12 | 140.00 | 2.44 | 0.00 | - | 2 | 36 |
| 80.00 | 0.00 | - | 3 | 8 | 145.00 | 1.26 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 150.00 | 2.43 | 0.00 | - | 10 | 44 |
| 66.81 | 0.00 | - | 2 | 3 | 155.00 | 2.90 | 0.00 | - | 1 | 37 |
| 85.41 | 0.00 | - | 7 | 15 | 160.00 | 4.40 | 0.00 | - | 11 | 183 |
| 85.08 | 0.00 | - | 1 | 31 | 165.00 | 3.80 | 0.00 | - | 1 | 41 |
| 47.95 | 0.00 | - | - | 1 | 170.00 | 3.91 | 0.00 | - | 2 | 133 |
| 70.73 | 0.00 | - | 2 | 29 | 175.00 | 5.35 | 0.00 | - | 50 | 103 |
| 67.88 | 0.00 | - | 3 | 22 | 180.00 | 6.15 | 0.00 | - | 1 | 94 |
| 59.20 | 0.00 | - | 10 | 17 | 185.00 | 7.50 | 0.00 | - | 2 | 19 |
| 58.35 | 0.00 | - | 1 | 2 | 190.00 | 6.85 | 0.00 | - | 1 | 102 |
| 58.36 | 0.00 | - | 11 | 23 | 195.00 | 13.24 | 0.00 | - | 22 | 21 |
| 59.40 | 0.00 | - | 1 | 159 | 200.00 | 10.12 | 0.00 | - | 2 | 137 |
| 54.40 | 0.00 | - | 1 | 13 | 210.00 | 12.80 | 0.00 | - | 25 | 334 |
| 40.00 | 0.00 | - | 10 | 270 | 220.00 | 18.55 | 0.00 | - | 12 | 265 |
| 33.00 | 0.00 | - | 1 | 106 | 230.00 | 22.70 | 0.00 | - | 84 | 646 |
| 29.95 | 0.00 | - | 7 | 558 | 240.00 | 29.75 | 0.00 | - | 21 | 56 |
| 25.20 | 0.00 | - | 13 | 48 | 250.00 | 35.65 | 0.00 | - | 33 | 61 |
| 21.10 | 0.00 | - | 1 | 86 | 260.00 | - | - | - | - | - |
| 20.15 | 0.00 | - | 21 | 203 | 270.00 | 47.20 | 0.00 | - | 13 | 12 |
| 22.66 | 0.00 | - | 4 | 73 | 280.00 | - | - | - | - | - |
| 13.35 | 0.00 | - | 100 | 147 | 290.00 | - | - | - | - | - |
| 11.70 | 0.00 | - | 15 | 72 | 300.00 | 61.10 | 0.00 | - | - | 5 |
| 9.16 | 0.00 | - | 3 | 180 | 310.00 | - | - | - | - | - |
| 7.72 | 0.00 | - | 2 | 100 | 320.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 101 | 123 | 330.00 | - | - | - | - | - |
| 5.43 | 0.00 | - | - | 327 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.