Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 18, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.66 | 0.00 | - | 1 | 2 | 110.00 | 3.90 | 0.00 | - | 22 | 9 |
| 120.28 | 0.00 | - | 1 | 1 | 115.00 | 4.50 | 0.00 | - | 4 | 2 |
| 130.78 | 0.00 | - | - | 1 | 120.00 | 7.20 | 0.00 | - | - | 1 |
| - | - | - | - | - | 125.00 | 5.90 | 0.00 | - | 15 | 3 |
| 129.64 | 0.00 | - | 5 | 17 | 130.00 | - | - | - | - | - |
| 115.40 | 0.00 | - | 4 | 18 | 135.00 | 9.70 | 0.00 | - | 2 | 2 |
| 123.14 | 0.00 | - | - | 4 | 140.00 | 8.55 | 0.00 | - | 1 | 17 |
| 124.83 | 0.00 | - | - | 7 | 145.00 | 12.48 | 0.00 | - | 1 | 1 |
| 118.50 | 0.00 | - | 1 | 15 | 150.00 | 10.84 | 0.00 | - | 3 | 3 |
| 112.35 | 0.00 | - | - | 15 | 155.00 | 11.16 | 0.00 | - | - | 2 |
| 92.76 | 0.00 | - | - | 2 | 160.00 | 12.50 | 0.00 | - | 1 | 3 |
| 91.97 | 0.00 | - | 19 | 20 | 165.00 | 14.69 | 0.00 | - | 5 | 6 |
| 102.22 | 0.00 | - | 1 | 2 | 170.00 | 16.80 | 0.00 | - | 14 | 45 |
| 89.47 | 0.00 | - | 1 | 1 | 175.00 | - | - | - | - | - |
| 87.00 | 0.00 | - | 5 | 10 | 180.00 | 18.98 | 0.00 | - | 5 | 5 |
| 85.70 | 0.00 | - | 1 | 12 | 185.00 | 20.75 | 0.00 | - | 7 | 1 |
| 79.75 | 0.00 | - | 1 | 11 | 190.00 | 21.80 | 0.00 | - | 50 | 66 |
| 77.10 | 0.00 | - | 1 | 8 | 195.00 | - | - | - | - | - |
| 75.85 | 0.00 | - | 5 | 26 | 200.00 | - | - | - | - | - |
| 71.00 | 0.00 | - | 2 | 4 | 210.00 | - | - | - | - | - |
| 66.45 | 0.00 | - | 2 | 57 | 220.00 | 36.45 | 0.00 | - | 2 | 2 |
| 65.06 | 0.00 | - | 1 | 48 | 230.00 | 38.73 | 0.00 | - | 371 | 5 |
| 59.65 | 0.00 | - | 2 | 271 | 240.00 | 43.64 | 0.00 | - | 3 | 8 |
| 56.85 | 0.00 | - | 13 | 38 | 250.00 | 49.15 | 0.00 | - | 1 | 4 |
| 53.20 | 0.00 | - | 13 | 78 | 260.00 | - | - | - | - | - |
| 53.80 | 0.00 | - | 3 | 40 | 270.00 | - | - | - | - | - |
| 54.02 | 0.00 | - | 3 | 26 | 280.00 | - | - | - | - | - |
| 41.10 | 0.00 | - | 2 | 12 | 290.00 | - | - | - | - | - |
| 42.50 | 0.00 | - | 3 | 10 | 300.00 | 76.00 | 0.00 | - | 20 | 12 |
| 41.15 | 0.00 | - | 1 | 601 | 310.00 | - | - | - | - | - |
| 33.25 | 0.00 | - | 2 | 627 | 320.00 | - | - | - | - | - |
| 30.75 | 0.00 | - | 1 | 29 | 330.00 | - | - | - | - | - |
| 32.90 | 0.00 | - | 15 | 17 | 340.00 | - | - | - | - | - |
| 27.20 | 0.00 | - | 2 | 5 | 350.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.