Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
January 16, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.90 | 0.00 | - | 2 | 24 | 70.00 | 0.90 | 0.00 | - | 30 | 66 |
| 138.00 | 0.00 | - | 1 | 1 | 75.00 | 0.85 | 0.00 | - | 3 | 42 |
| 114.20 | 0.00 | - | 2 | 17 | 80.00 | 0.90 | 0.00 | - | 2 | 27 |
| 75.18 | 0.00 | - | 5 | 7 | 85.00 | 1.15 | 0.00 | - | 1 | 46 |
| 125.50 | 0.00 | - | 1 | 74 | 90.00 | 1.20 | 0.00 | - | 2 | 41 |
| 149.66 | 0.00 | - | 1 | 10 | 95.00 | 1.28 | 0.00 | - | 1 | 70 |
| 127.00 | 0.00 | - | 1 | 14 | 100.00 | 1.50 | 0.00 | - | 2 | 61 |
| 124.92 | 0.00 | - | 6 | 23 | 105.00 | 2.00 | 0.00 | - | 1 | 825 |
| 120.85 | 0.00 | - | 6 | 813 | 110.00 | 2.28 | 0.00 | - | 1 | 473 |
| 129.78 | 0.00 | - | 1 | 21 | 115.00 | 3.20 | 0.00 | - | 1 | 53 |
| 125.50 | 0.00 | - | 1 | 20 | 120.00 | 2.80 | 0.00 | - | 4 | 58 |
| 111.78 | 0.00 | - | 1 | 561 | 125.00 | 3.22 | 0.00 | - | 6 | 99 |
| 113.95 | 0.00 | - | 6 | 64 | 130.00 | 3.60 | 0.00 | - | 19 | 104 |
| 120.64 | 0.00 | - | 4 | 21 | 135.00 | 4.15 | 0.00 | - | 2 | 75 |
| 116.27 | 0.00 | - | 2 | 44 | 140.00 | 5.10 | 0.00 | - | 1 | 291 |
| 101.07 | 0.00 | - | 1 | 104 | 145.00 | 6.22 | 0.00 | - | 1 | 195 |
| 110.45 | 0.00 | - | 1 | 161 | 150.00 | 7.10 | 0.00 | - | 2 | 1,518 |
| 92.60 | 0.00 | - | 3 | 58 | 155.00 | 8.00 | 0.00 | - | 1 | 260 |
| 92.00 | 0.00 | - | 1 | 407 | 160.00 | 9.00 | 0.00 | - | 1 | 292 |
| 95.35 | 0.00 | - | 8 | 109 | 165.00 | 10.20 | 0.00 | - | 10 | 99 |
| 96.80 | 0.00 | - | 1 | 487 | 170.00 | 11.35 | 0.00 | - | 2 | 217 |
| 85.33 | 0.00 | - | 1 | 261 | 175.00 | 12.70 | 0.00 | - | 6 | 264 |
| 76.30 | 0.00 | - | 8 | 99 | 180.00 | 14.05 | 0.00 | - | 1 | 294 |
| 71.95 | 0.00 | - | 1 | 2,127 | 185.00 | 18.15 | 0.00 | - | 8 | 90 |
| 69.95 | 0.00 | - | 10 | 52 | 190.00 | 17.35 | 0.00 | - | 12 | 92 |
| 67.10 | 0.00 | - | 4 | 92 | 195.00 | 17.25 | 0.00 | - | 6 | 44 |
| 64.05 | 0.00 | - | 8 | 358 | 200.00 | 18.01 | 0.00 | - | 5 | 169 |
| 58.65 | 0.00 | - | 8 | 190 | 210.00 | 22.80 | 0.00 | - | 1 | 154 |
| 55.55 | 0.00 | - | 6 | 201 | 220.00 | 27.65 | 0.00 | - | 2 | 61 |
| 49.35 | 0.00 | - | 5 | 85 | 230.00 | 32.40 | 0.00 | - | 10 | 155 |
| 44.45 | 0.00 | - | 24 | 198 | 240.00 | 37.45 | 0.00 | - | 37 | 38 |
| 42.15 | 0.00 | - | 10 | 757 | 250.00 | 41.20 | 0.00 | - | 381 | 492 |
| 38.80 | 0.00 | - | 1 | 176 | 260.00 | 46.45 | 0.00 | - | 29 | 83 |
| 40.60 | 0.00 | - | 2 | 127 | 270.00 | 53.30 | 0.00 | - | 25 | 32 |
| 36.10 | 0.00 | - | 10 | 183 | 280.00 | 56.00 | 0.00 | - | - | 21 |
| 35.98 | 0.00 | - | 3 | 42 | 290.00 | - | - | - | - | - |
| 25.95 | 0.00 | - | 1 | 378 | 300.00 | 82.25 | 0.00 | - | 1 | 2 |
| 23.70 | 0.00 | - | 1 | 334 | 310.00 | 95.00 | 0.00 | - | 1 | 0 |
| 24.75 | 0.00 | - | 5 | 9 | 320.00 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 21 | 330.00 | - | - | - | - | - |
| 18.65 | 0.00 | - | 6 | 64 | 340.00 | - | - | - | - | - |
| 16.05 | 0.00 | - | 1 | 6 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.