Free Trial

Applied Materials (AMAT) Options Chain & Prices

→ AI Hell Will Break Loose [June 30, 2024] … (From Banyan Hill Publishing) (Ad)
Free AMAT Stock Alerts
$221.75
-1.62 (-0.73%)
(As of 06/6/2024 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
6/7/2024$185.00$0.021Put16 - 16355
(+0)		133.30%
(+41.88%)		-0.004416
6/7/2024$192.50$0.024Put40 - - 706
(-1)		108.61%
(+31.55%)		-0.006051
6/7/2024$195.00$0.025Put8 - 5232
(+1)		100.43%
(+28.16%)		-0.0068215
6/7/2024$197.50$0.027Put7 - 6558
(+1)		92.30%
(+24.82%)		-0.0077814
6/7/2024$202.50$0.032Put3 - - 240
(-41)		76.27%
(+18.35%)		-0.0107353
6/7/2024$205.00$0.036Put54 - 1367
(-66)		68.47%
(+15.20%)		-0.0132368
6/7/2024$205.00$17.069Call54 - 57
(-3)		68.35%
(+15.07%)		0.9867193
6/7/2024$207.50$0.043Put31 - 12458
(-5)		60.93%
(+12.00%)		-0.0172411
6/7/2024$207.50$14.622Call1 - - 119
(-2)		60.93%
(+12.00%)		0.9827681
6/7/2024$210.00$0.057Put82421542
(-70)		53.82%
(+8.69%)		-0.02440819
6/7/2024$210.00$12.137Call713425
(-28)		53.82%
(+8.69%)		0.9755995
6/7/2024$212.50$0.087Put632515281
(-41)		47.53%
(+5.50%)		-0.03935625
6/7/2024$212.50$9.668Call1334227
(-18)		47.53%
(+5.50%)		0.9606529
6/7/2024$215.00$0.170Put833022420
(+59)		41.68%
(+2.09%)		-0.07652749
6/7/2024$215.00$7.251Call29312557
(-86)		42.78%
(+3.20%)		0.92443816
6/7/2024$217.50$0.402Put250171221162
(+156)		40.14%
(+1.70%)		-0.16186491
6/7/2024$217.50$4.986Call2035391
(+26)		40.14%
(+2.38%)		0.83815214
6/7/2024$220.00$0.972Put3431501371376
(+377)		39.18%
(+2.41%)		-0.322003109
6/7/2024$220.00$3.057Call1754255797
(+107)		39.18%
(+2.41%)		0.67816175
6/7/2024$222.50$2.048Put31965219383
(+48)		38.39%
(+1.49%)		-0.53297861
6/7/2024$222.50$1.633Call38095181987
(+196)		38.64%
(+1.84%)		0.468514135
6/7/2024$225.00$3.675Put17123153
(+97)		39.34%
(+2.58%)		-0.7356558
6/7/2024$225.00$0.752Call9115092233179
(+240)		39.40%
(+2.94%)		0.270479253
6/7/2024$227.50$5.792Put148618
(+5)		39.55%
(+2.66%)		-0.88109110
6/7/2024$227.50$0.308Call31919254720
(+500)		40.25%
(+2.74%)		0.13286875
6/7/2024$230.00$8.139Put22 - 2
(+2)		42.34%
(+5.06%)		-0.9527691
6/7/2024$230.00$0.127Call1233143883
(+15)		42.29%
(+4.56%)		0.06120231
6/7/2024$232.50$10.550Put14779
(+8)		45.92%
(+7.70%)		-0.9793043
6/7/2024$232.50$0.063Call851023201
(+103)		45.92%
(+7.67%)		0.03112317
6/7/2024$235.00$0.039Call79311310
(+108)		50.84%
(+10.91%)		0.018839
6/7/2024$237.50$0.028Call21147
(+1)		50.48%
(+8.03%)		0.0127792
6/7/2024$240.00$0.021Call3 - 2101
(+30)		61.49%
(+15.79%)		0.0091513
6/7/2024$245.00$0.013Call2 - - 68
(+0)		71.49%
(+18.17%)		0.0050922
6/7/2024$255.00$0.005Call10 - 10383
(+0)		89.55%
(+20.92%)		0.0019373
6/7/2024$260.00$0.004Call2251720
(+0)		97.85%
(+22.08%)		0.0012857
6/7/2024$265.00$0.003Call1 - 130
(+0)		105.77%
(+23.16%)		0.0008841
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 6/7/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Alert: Your Bank is Dying – Act Now or Lose Everything!
Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...
Priority Gold | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the big...
Banyan Hill Publishing | Sponsored