Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.72 | 0.00 | - | 2 | 0 | 95.00 | 1.34 | 0.00 | - | 10 | 23 |
| 127.13 | 0.00 | - | - | 0 | 100.00 | 1.68 | 0.00 | - | - | 1 |
| - | - | - | - | - | 105.00 | 1.69 | 0.00 | - | 10 | 46 |
| 141.30 | 0.00 | - | - | 0 | 110.00 | 0.89 | 0.00 | - | 10 | 42 |
| - | - | - | - | - | 115.00 | 1.50 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 120.00 | 1.62 | 0.00 | - | 1 | 29 |
| 124.75 | 0.00 | - | - | 0 | 125.00 | 1.49 | 0.00 | - | 3 | 0 |
| 114.94 | 0.00 | - | 7 | 0 | 130.00 | 1.80 | 0.00 | - | 10 | 0 |
| 116.00 | 0.00 | - | 6 | 0 | 135.00 | 2.84 | 0.00 | - | 10 | 0 |
| 110.04 | 0.00 | - | 1 | 0 | 140.00 | 2.62 | 0.00 | - | 15 | 0 |
| 66.60 | 0.00 | - | 1 | 0 | 145.00 | 4.90 | 0.00 | - | 2 | 148 |
| 95.27 | 0.00 | - | 3 | 0 | 150.00 | 3.80 | 0.00 | - | 10 | 0 |
| 93.13 | 0.00 | - | 1 | 0 | 155.00 | 4.35 | 0.00 | - | 1 | 79 |
| 65.82 | 0.00 | - | 1 | 0 | 160.00 | 5.30 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 165.00 | 5.85 | 0.00 | - | 4 | 371 |
| 79.85 | 0.00 | - | 6 | 0 | 170.00 | 6.00 | 0.00 | - | 1 | 23 |
| 82.93 | 0.00 | - | 1 | 0 | 175.00 | 7.80 | 0.00 | - | 1 | 301 |
| 70.50 | 0.00 | - | 5 | 23 | 180.00 | 8.95 | 0.00 | - | 2 | 175 |
| 53.53 | 0.00 | - | 4 | 98 | 185.00 | 10.10 | 0.00 | - | 7 | 384 |
| 65.77 | 0.00 | - | 6 | 0 | 190.00 | 11.45 | 0.00 | - | 7 | 170 |
| 57.85 | 0.00 | - | 2 | 0 | 195.00 | 13.20 | 0.00 | - | 1 | 159 |
| 57.76 | 0.00 | - | 1 | 0 | 200.00 | 14.70 | 0.00 | - | 1 | 182 |
| 51.10 | 0.00 | - | 2 | 0 | 210.00 | 18.20 | 0.00 | - | 1 | 253 |
| 47.40 | 0.00 | - | 1 | 0 | 220.00 | 21.95 | 0.00 | - | 12 | 125 |
| 40.50 | 0.00 | - | 30 | 182 | 230.00 | 26.55 | 0.00 | - | 17 | 112 |
| 36.85 | 0.00 | - | 1 | 0 | 240.00 | 32.45 | 0.00 | - | 1 | 71 |
| 31.70 | 0.00 | - | 2 | 177 | 250.00 | 38.05 | 0.00 | - | 15 | 40 |
| 27.75 | 0.00 | - | 15 | 159 | 260.00 | 39.60 | 0.00 | - | 35 | 39 |
| 24.05 | 0.00 | - | 7 | 303 | 270.00 | 44.15 | 0.00 | - | - | 6 |
| 21.55 | 0.00 | - | 5 | 244 | 280.00 | 49.75 | 0.00 | - | 8 | 12 |
| 18.90 | 0.00 | - | 4 | 179 | 290.00 | 57.05 | 0.00 | - | 2 | 13 |
| 17.00 | 0.00 | - | 1 | 0 | 300.00 | - | - | - | - | - |
| 15.85 | 0.00 | - | 4 | 0 | 310.00 | - | - | - | - | - |
| 12.39 | 0.00 | - | 2 | 0 | 320.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 12 | 0 | 330.00 | - | - | - | - | - |
| 10.40 | 0.00 | - | 19 | 0 | 340.00 | - | - | - | - | - |
| 8.50 | 0.00 | - | 1 | 0 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.