Applied Materials, Inc. (AMAT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 134.15 | +20.02 | +17.54% | 2 | 6 | 75.00 | 0.31 | 0.00 | - | 3 | 51 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 150 | 172 |
| 115.80 | 0.00 | - | 2 | 1 | 90.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 95.00 | 0.14 | 0.00 | - | 1 | 2 |
| 111.74 | 0.00 | - | 1 | 3 | 100.00 | 0.01 | 0.00 | - | 1 | 11 |
| 103.09 | 0.00 | - | 1 | 1 | 105.00 | 0.15 | 0.00 | - | 1 | 2 |
| 96.75 | 0.00 | - | 1 | 55 | 110.00 | 0.09 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 115.00 | 0.19 | 0.00 | - | 1 | 11 |
| 76.15 | 0.00 | - | 3 | 4 | 120.00 | 0.11 | 0.00 | - | 1 | 70 |
| 84.90 | +3.20 | +3.92% | 1 | 4 | 125.00 | 0.01 | 0.00 | - | 7 | 42 |
| 77.75 | 0.00 | - | 1 | 7 | 130.00 | 0.01 | -0.01 | -50.00% | 10 | 30 |
| 66.73 | 0.00 | - | 1 | 1 | 135.00 | 0.01 | 0.00 | - | 82 | 641 |
| 68.35 | -1.73 | -2.47% | 10 | 29 | 140.00 | 0.01 | 0.00 | - | 2 | 102 |
| 45.31 | 0.00 | - | 3 | 25 | 145.00 | 0.01 | -0.01 | -50.00% | 5 | 216 |
| 59.94 | +3.42 | +6.05% | 2 | 41 | 150.00 | 0.04 | +0.01 | +33.33% | 200 | 467 |
| 52.10 | 0.00 | - | 1 | 41 | 155.00 | 0.02 | -0.03 | -60.00% | 6 | 187 |
| 50.00 | +0.03 | +0.06% | 28 | 124 | 160.00 | 0.02 | -0.02 | -50.00% | 14 | 414 |
| 42.15 | 0.00 | - | 1 | 139 | 165.00 | 0.02 | -0.04 | -66.67% | 9 | 946 |
| - | - | - | - | - | 167.50 | 0.05 | 0.00 | - | 1 | 1 |
| 39.80 | +3.30 | +9.04% | 37 | 1,279 | 170.00 | 0.02 | -0.02 | -50.00% | 60 | 569 |
| 37.24 | 0.00 | - | 1 | 165 | 172.50 | 0.04 | -0.02 | -33.33% | 87 | 113 |
| 33.31 | +1.81 | +5.75% | 4 | 189 | 175.00 | 0.04 | -0.04 | -50.00% | 38 | 940 |
| 32.26 | 0.00 | - | 11 | 44 | 177.50 | 0.06 | -0.04 | -40.00% | 42 | 126 |
| 29.41 | +2.74 | +10.27% | 9 | 384 | 180.00 | 0.09 | -0.06 | -40.00% | 285 | 1,656 |
| 27.03 | 0.00 | - | 1 | 27 | 182.50 | 0.15 | -0.07 | -31.82% | 51 | 383 |
| 25.00 | +2.80 | +12.61% | 23 | 999 | 185.00 | 0.19 | -0.16 | -45.71% | 222 | 1,725 |
| 21.60 | 0.00 | - | 1 | 106 | 187.50 | 0.29 | -0.28 | -49.12% | 130 | 389 |
| 20.55 | +2.95 | +16.76% | 33 | 1,186 | 190.00 | 0.47 | -0.33 | -41.25% | 593 | 2,060 |
| 15.73 | +0.33 | +2.14% | 3 | 65 | 192.50 | 0.74 | -0.46 | -38.33% | 140 | 570 |
| 16.20 | +3.28 | +25.39% | 32 | 1,060 | 195.00 | 1.08 | -0.56 | -34.15% | 315 | 1,524 |
| 14.00 | +2.40 | +20.69% | 10 | 606 | 197.50 | 1.58 | -0.77 | -32.77% | 126 | 307 |
| 11.89 | +2.19 | +22.58% | 76 | 1,700 | 200.00 | 2.21 | -0.89 | -28.71% | 739 | 2,216 |
| 10.30 | +1.95 | +23.35% | 33 | 291 | 202.50 | 2.98 | -1.12 | -27.32% | 104 | 545 |
| 9.11 | +2.31 | +33.97% | 76 | 586 | 205.00 | 4.05 | -1.10 | -21.36% | 274 | 757 |
| 7.50 | +1.95 | +35.14% | 223 | 547 | 207.50 | 5.00 | -1.43 | -22.24% | 134 | 1,247 |
| 6.36 | +1.76 | +38.26% | 601 | 3,135 | 210.00 | 6.28 | -1.37 | -17.91% | 184 | 2,351 |
| 5.20 | +1.70 | +48.57% | 190 | 620 | 212.50 | 7.76 | -1.49 | -16.11% | 19 | 193 |
| 4.15 | +1.45 | +53.70% | 182 | 1,035 | 215.00 | 9.28 | +0.67 | +7.78% | 20 | 107 |
| 3.30 | +1.22 | +58.65% | 222 | 784 | 217.50 | 13.10 | +1.20 | +10.08% | 1 | 229 |
| 2.52 | +0.94 | +59.49% | 403 | 2,323 | 220.00 | 15.00 | 0.00 | - | 200 | 835 |
| 1.94 | +0.83 | +74.77% | 118 | 145 | 222.50 | 16.74 | 0.00 | - | - | 8 |
| 1.38 | +0.56 | +68.29% | 177 | 1,153 | 225.00 | 17.60 | 0.00 | - | 6 | 15 |
| 1.08 | +0.51 | +89.47% | 142 | 84 | 227.50 | - | - | - | - | - |
| 0.74 | +0.34 | +85.00% | 349 | 1,991 | 230.00 | 20.45 | -3.85 | -15.84% | 9 | 36 |
| 0.51 | +0.22 | +75.86% | 277 | 96 | 232.50 | - | - | - | - | - |
| 0.34 | +0.15 | +78.95% | 274 | 260 | 235.00 | - | - | - | - | - |
| 0.25 | +0.11 | +78.57% | 5 | 103 | 237.50 | - | - | - | - | - |
| 0.17 | +0.06 | +54.55% | 89 | 635 | 240.00 | 34.22 | 0.00 | - | 1 | 1 |
| 0.08 | +0.02 | +33.33% | 66 | 115 | 245.00 | - | - | - | - | - |
| 0.09 | +0.03 | +50.00% | 1 | 61 | 247.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 1,055 | 250.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 25 | 75 | 255.00 | - | - | - | - | - |
| 0.01 | -0.05 | -83.33% | 3 | 533 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 70 | 265.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 6 | 103 | 270.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 11 | 75 | 280.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 5 | 12 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 411 | 300.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 110 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.