Free Trial

Applied Materials (AMAT) Options Chain & Prices

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free AMAT Stock Alerts
$204.09
+6.18 (+3.12%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AMAT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$165.00$0.015Put2 - - 57
(-2)		57.26%
(-2.52%)		-0.0031742
5/10/2024$170.00$0.025Put16 - 186
(-1)		52.76%
(+5.65%)		-0.0054336
5/10/2024$170.00$34.371Call11 - - 2
(+0)		52.76%
(+5.65%)		0.9945486
5/10/2024$172.50$31.873Call30 - - 2
(+0)		48.98%
(+4.14%)		0.9941654
5/10/2024$175.00$0.170Put19 - 21194
(+0)		58.97%
(+16.48%)		-0.02682111
5/10/2024$175.00$29.521Call25 - - 2
(+1)		58.97%
(+16.51%)		0.9731846
5/10/2024$177.50$0.045Put4 - - 32
(+0)		44.64%
(+4.24%)		-0.0107152
5/10/2024$177.50$26.899Call1 - - 21
(+0)		44.64%
(+4.24%)		0.9892771
5/10/2024$180.00$0.060Put52 - 18276
(+1)		42.35%
(+3.96%)		-0.01450417
5/10/2024$180.00$24.416Call163 - 27
(+1)		42.35%
(+3.96%)		0.9854935
5/10/2024$182.50$0.070Put41 - 106
(+0)		39.20%
(+2.09%)		-0.0178134
5/10/2024$185.00$0.100Put1,082617365
(+10)		37.14%
(+0.95%)		-0.02554241
5/10/2024$185.00$19.462Call11 - 33
(+0)		37.14%
(+0.99%)		0.9744791
5/10/2024$187.50$0.150Put138827191
(-5)		35.32%
(-0.14%)		-0.03793233
5/10/2024$190.00$0.245Put1,131214298
(+7)		34.06%
(-0.84%)		-0.05950339
5/10/2024$190.00$14.612Call15 - - 119
(+1)		34.06%
(-0.84%)		0.9406047
5/10/2024$192.50$0.410Put1522026250
(+5)		33.11%
(-1.44%)		-0.09365234
5/10/2024$192.50$12.279Call3 - 153
(+4)		33.11%
(-1.44%)		0.9065642
5/10/2024$195.00$0.686Put2295640626
(+276)		32.42%
(-1.95%)		-0.14465479
5/10/2024$195.00$10.057Call25312182
(+3)		32.30%
(-2.07%)		0.85574415
5/10/2024$197.50$1.126Put13575863
(+24)		31.90%
(-2.24%)		-0.21549844
5/10/2024$197.50$7.998Call3243155
(+24)		31.97%
(-2.17%)		0.78520314
5/10/2024$200.00$1.787Put1774243349
(-11)		31.75%
(-2.30%)		-0.30576174
5/10/2024$200.00$6.160Call1547927321
(+75)		31.75%
(-2.34%)		0.69539936
5/10/2024$202.50$2.705Put42383313431
(+402)		31.63%
(-2.37%)		-0.410161143
5/10/2024$202.50$4.577Call93929370
(+26)		31.63%
(-2.01%)		0.59165642
5/10/2024$205.00$3.890Put19757106170
(+29)		31.44%
(-2.22%)		-0.52125457
5/10/2024$205.00$3.259Call41157165416
(+32)		32.06%
(-1.60%)		0.481463136
5/10/2024$207.50$5.346Put53181463
(+0)		31.29%
(-1.89%)		-0.6315116
5/10/2024$207.50$2.209Call1792788262
(+4)		31.19%
(-2.04%)		0.37239283
5/10/2024$210.00$7.076Put4514120
(+0)		31.02%
(-1.88%)		-0.732468
5/10/2024$210.00$1.430Call265105333880
(+3112)		31.02%
(-1.70%)		0.272916109
5/10/2024$212.50$9.035Put1 - 16
(+0)		30.83%
(-2.00%)		-0.8186211
5/10/2024$212.50$0.876Call1315722130
(+18)		30.83%
(-1.96%)		0.18854742
5/10/2024$215.00$11.197Put11 - 13
(+0)		30.87%
(-1.87%)		-0.8848221
5/10/2024$215.00$0.520Call1,2195931855
(+16)		30.87%
(-1.83%)		0.12431174
5/10/2024$217.50$0.300Call2002177134
(+0)		31.05%
(-1.74%)		0.07860633
5/10/2024$220.00$15.904Put412120501
(+0)		31.88%
(-1.14%)		-0.9616485
5/10/2024$220.00$0.185Call1,789255254241
(-2)		31.88%
(-1.14%)		0.05112186
5/10/2024$222.50$0.100Call3511230
(+0)		32.02%
(-11.52%)		0.0299815
Gold Mania (Ad)

Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).

See his free reveal right here.
5/10/2024$225.00$0.055Call76 - 70663
(+0)		32.41%
(-14.01%)		0.0175745
5/10/2024$227.50$0.035Call15 - 1516
(+16)		33.49%
(-15.67%)		0.0114411
5/10/2024$230.00$0.015Call44 - 81
(+0)		33.03%
(-17.39%)		0.0054191
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 5/5/2024 by MarketBeat.com Staff

From Our Partners
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Dems have chosen Biden replacement?
Paradigm Press
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics