Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 90.00 | 1.65 | 0.00 | - | - | 2 |
| - | - | - | - | - | 95.00 | 2.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 100.00 | 1.93 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 105.00 | 2.29 | 0.00 | - | 1 | 11 |
| 83.80 | 0.00 | - | - | 1 | 110.00 | 2.77 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 115.00 | 4.85 | 0.00 | - | - | 297 |
| - | - | - | - | - | 120.00 | 4.20 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 125.00 | 4.05 | +0.41 | +11.26% | 3 | 6 |
| 73.50 | 0.00 | - | 1 | 32 | 130.00 | 6.65 | 0.00 | - | 14 | 24 |
| - | - | - | - | - | 135.00 | 5.20 | 0.00 | - | 1 | 291 |
| 67.00 | 0.00 | - | 1 | 1 | 140.00 | 6.50 | +1.15 | +21.50% | 1 | 222 |
| - | - | - | - | - | 145.00 | 9.58 | 0.00 | - | 1 | 23 |
| 54.50 | 0.00 | - | 5 | 6 | 150.00 | 7.80 | 0.00 | - | 11 | 19 |
| - | - | - | - | - | 155.00 | 14.01 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 160.00 | 13.66 | 0.00 | - | 1 | 6 |
| 42.05 | 0.00 | - | 8 | 8 | 170.00 | 16.10 | 0.00 | - | 19 | 51 |
| 40.50 | 0.00 | - | 11 | 13 | 175.00 | 19.37 | 0.00 | - | 1 | 28 |
| 49.39 | 0.00 | - | 10 | 13 | 180.00 | 23.65 | 0.00 | - | 18 | 39 |
| 49.72 | 0.00 | - | 5 | 9 | 185.00 | 22.10 | 0.00 | - | 1 | 55 |
| 36.75 | 0.00 | - | 3 | 6 | 190.00 | 20.30 | 0.00 | - | 4 | 125 |
| 30.80 | 0.00 | - | 5 | 66 | 195.00 | 28.10 | 0.00 | - | 15 | 33 |
| 37.70 | -4.35 | -10.34% | 26 | 99 | 200.00 | 26.74 | -2.56 | -8.74% | 1 | 47 |
| 32.60 | -4.08 | -11.12% | 5 | 102 | 210.00 | - | - | - | - | - |
| 29.97 | 0.00 | - | 4 | 317 | 220.00 | 42.45 | 0.00 | - | 15 | 25 |
| 28.03 | 0.00 | - | 2 | 70 | 230.00 | 49.10 | 0.00 | - | 15 | 37 |
| 16.91 | 0.00 | - | 1 | 243 | 240.00 | 49.70 | -5.15 | -9.39% | 1 | 3 |
| 14.54 | 0.00 | - | 1 | 16 | 250.00 | 61.05 | 0.00 | - | 11 | 12 |
| 10.60 | 0.00 | - | 7 | 20 | 260.00 | 70.15 | 0.00 | - | 1 | 12 |
| 9.66 | 0.00 | - | 1 | 520 | 270.00 | - | - | - | - | - |
| 13.41 | +0.21 | +1.59% | 1 | 18 | 280.00 | - | - | - | - | - |
| 10.15 | +4.53 | +80.60% | 22 | 16 | 290.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | 31 | 34 | 300.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.