Singapore markets closed

Applied Materials, Inc. (AMAT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
232.53+0.36 (+0.16%)
At close: 04:00PM EDT
234.50 +1.97 (+0.85%)
Pre-market: 07:30AM EDT
In the money
Show:ListStraddle
Calls
17 January 2025
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
180.100.00-63437.500.020.00-82256
174.540.00-10010340.000.100.00-2102
98.270.00-1442.500.260.00-1179
118.120.00-1445.000.050.00-2184
-----47.500.090.00-223
115.200.00-1750.000.150.00-22,727
89.570.00-2755.000.190.00-269
128.000.00-2760.000.070.00-1211
136.950.00-26565.000.140.00-4233
-----67.500.210.00-220
167.480.00-27970.000.100.00-1241
73.350.00-1072.500.260.00-2133
143.510.00-19475.000.290.00-2229
66.870.00-2277.500.100.00-1695
168.800.00-315080.000.350.00-112,069
59.750.00-1982.500.270.00-2257
134.340.00-510685.000.320.00-11,342
131.930.00-202587.500.340.00-5190
148.300.00-15390.000.200.00-1267
98.310.00-11492.500.270.00-2363
118.550.00-121195.000.280.00-2301
82.210.00-112797.500.250.00-2452
144.400.00-1590100.000.250.00-81956
135.880.00-848105.000.230.00-2707
126.350.00-10107110.000.430.00-21,263
123.980.00-3211115.000.380.00-3788
121.000.00-1444120.000.400.00-11,441
110.750.00-1128125.000.590.00-102,686
109.190.00-1360130.000.700.00-11,430
100.330.00-22,003135.000.800.00-1001,687
101.500.00-21,403140.000.900.00-31,725
97.050.00-1989145.001.220.00-1701
92.980.00-1651150.001.450.00-621,812
86.470.00-1479155.001.840.00-1411
78.350.00-61,087160.002.120.00-51,190
78.950.00-11,156165.002.730.00-2742
73.050.00-3574170.003.000.00-2424
67.050.00-5775175.003.750.00-3621
61.780.00-11,488180.004.150.00-2912
72.350.00-8364185.005.890.00-1451
56.940.00-21,080190.006.450.00-7583
52.270.00-17739195.007.170.00-9351
48.650.00-4827200.009.630.00-1932
40.250.00-3690210.0011.750.00-13354
35.590.00-21,389220.0016.150.00-13806
28.900.00-1524230.0019.800.00-3105
25.000.00-78821240.0026.800.00-1244
21.100.00-2846250.0029.100.00-1096
17.450.00-14753260.0035.500.00-24158
14.290.00-22546270.0036.400.00-1423
11.750.00-1368280.0072.850.00-12
10.350.00-1203290.0082.200.00--7
8.500.00-6865300.00100.050.00-10
6.480.00-2214310.00-----
4.950.00-1983320.00-----
4.200.00-1454330.00-----
3.150.00-2134340.00-----
2.420.00-1459350.00-----