Free Trial

Applied Materials (AMAT) Options Chain & Prices

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free AMAT Stock Alerts
$221.32
+0.43 (+0.19%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

AMAT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/31/2024$187.50$0.030Put1 - - 31
(+0)		47.84%
(+3.09%)		-0.0064581
5/31/2024$190.00$0.033Put6 - 6125
(+29)		44.95%
(+2.90%)		-0.0075613
5/31/2024$190.00$30.715Call10 - - 7
(-2)		44.92%
(+2.87%)		0.9919495
5/31/2024$192.50$28.222Call14 - - 1
(+0)		42.04%
(+2.60%)		0.9905564
5/31/2024$195.00$0.043Put19 - 1215
(+0)		39.23%
(+2.25%)		-0.0107624
5/31/2024$197.50$0.050Put1 - - 115
(-1)		36.42%
(+1.68%)		-0.0132151
5/31/2024$200.00$0.061Put21 - 1317
(-5)		33.72%
(+0.94%)		-0.0167787
5/31/2024$200.00$20.753Call202 - 49
(+3)		33.69%
(+0.91%)		0.98271210
5/31/2024$202.50$0.078Put41 - 226
(+50)		31.20%
(+0.11%)		-0.0224084
5/31/2024$202.50$18.273Call26 - - 5
(+0)		31.18%
(+0.08%)		0.9770533
5/31/2024$205.00$0.109Put3525277
(+57)		28.99%
(-0.70%)		-0.03200810
5/31/2024$205.00$15.807Call2 - - 69
(-9)		28.96%
(-0.73%)		0.9674091
5/31/2024$207.50$0.167Put2722192
(+83)		27.12%
(-1.40%)		-0.04894716
5/31/2024$210.00$0.276Put99187299
(-123)		25.47%
(-2.18%)		-0.07869639
5/31/2024$210.00$10.981Call18151424
(-4)		25.58%
(-2.07%)		0.92067611
5/31/2024$212.50$0.480Put92513231
(+148)		24.70%
(-2.54%)		-0.1289240
5/31/2024$212.50$8.685Call2 - 166
(-1)		24.37%
(-2.87%)		0.8708622
5/31/2024$215.00$0.856Put2114785261
(+67)		23.61%
(-3.62%)		-0.20866867
5/31/2024$215.00$6.564Call1032118354
(+13)		23.61%
(-3.83%)		0.79136652
5/31/2024$217.50$1.537Put21729127166
(+22)		23.75%
(-3.23%)		-0.322890
5/31/2024$217.50$4.745Call54249260
(+5)		23.59%
(-3.50%)		0.67767126
5/31/2024$220.00$2.557Put5493459454
(+285)		23.17%
(-3.70%)		-0.45577270
5/31/2024$220.00$3.265Call434161170591
(+8)		23.75%
(-3.37%)		0.545348127
5/31/2024$222.50$3.876Put42413251197
(+127)		23.55%
(-3.33%)		-0.59253114
5/31/2024$222.50$2.082Call31111468437
(+44)		23.33%
(-3.68%)		0.40953104
5/31/2024$225.00$5.510Put1142042105
(+76)		23.16%
(-3.60%)		-0.72193634
5/31/2024$225.00$1.210Call2606599620
(+149)		23.08%
(-3.68%)		0.281456134
5/31/2024$227.50$7.459Put4222967
(+54)		22.94%
(-3.98%)		-0.8287974
5/31/2024$227.50$0.650Call1746636702
(+587)		22.94%
(-3.98%)		0.17628560
5/31/2024$230.00$0.341Call8933644362240
(+1891)		23.15%
(-4.28%)		0.104168105
5/31/2024$232.50$0.186Call61156116
(+25)		23.86%
(-4.44%)		0.06135330
5/31/2024$235.00$0.110Call982138247
(+38)		25.02%
(-4.47%)		0.03747723
5/31/2024$237.50$0.072Call4722972
(+26)		26.50%
(-4.45%)		0.02485213
5/31/2024$240.00$19.425Put22 - 220
(+0)		28.33%
(-4.30%)		-0.9924885
5/31/2024$240.00$0.053Call91 - 6370
(+29)		28.30%
(-4.33%)		0.01778912
5/31/2024$242.50$0.042Call1 - - 3
(+0)		30.33%
(-4.17%)		0.013741
5/31/2024$245.00$0.036Call7 - 1302
(-3)		32.48%
(-4.00%)		0.0112163
5/31/2024$265.00$0.017Call1 - 120
(+0)		49.09%
(-3.35%)		0.0040831
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:AMAT) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders