Free Trial

Applied Materials (AMAT) Options Chain & Prices

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free amat Stock Alerts
$221.32
+0.43 (+0.19%)
(As of 05/28/2024 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
5/31/2024$185.00$0.012Put22 - 22103
(+0)		71.80%
(+21.06%)		-0.0028263
5/31/2024$190.00$0.016Put413129
(+4)		64.12%
(+19.17%)		-0.0042234
5/31/2024$192.50$28.742Call11 - 15
(+14)		60.28%
(+18.23%)		0.9945771
5/31/2024$195.00$0.024Put7 - 5214
(-1)		56.48%
(+17.25%)		-0.0066214
5/31/2024$197.50$0.029Put42 - 115
(+0)		52.67%
(+16.25%)		-0.0084912
5/31/2024$200.00$0.036Put29 - 27308
(-9)		48.88%
(+15.17%)		-0.0111397
5/31/2024$200.00$21.266Call1 - - 61
(+12)		48.86%
(+15.18%)		0.9886821
5/31/2024$202.50$0.047Put5 - 2227
(+1)		45.19%
(+13.98%)		-0.0151084
5/31/2024$202.50$18.779Call22 - 31
(+26)		45.17%
(+13.99%)		0.9847112
5/31/2024$205.00$0.065Put126352276
(-1)		41.70%
(+12.72%)		-0.02158415
5/31/2024$205.00$16.299Call2 - 171
(+2)		41.68%
(+12.72%)		0.9782312
5/31/2024$207.50$0.099Put52762198
(+6)		38.60%
(+11.48%)		-0.03311528
5/31/2024$207.50$13.835Call2 - - 36
(+0)		38.58%
(+11.48%)		0.9666932
5/31/2024$210.00$0.166Put30244145307
(+8)		36.03%
(+10.56%)		-0.05472660
5/31/2024$210.00$11.405Call1774422
(-2)		36.02%
(+10.44%)		0.9450888
5/31/2024$212.50$0.302Put588117247
(+16)		34.00%
(+9.31%)		-0.09508753
5/31/2024$212.50$9.043Call3 - - 67
(+1)		34.00%
(+9.64%)		0.9050953
5/31/2024$215.00$0.573Put2058521353
(+92)		32.54%
(+8.93%)		-0.16528880
5/31/2024$215.00$6.814Call281 - 351
(-3)		32.54%
(+8.93%)		0.8354258
5/31/2024$217.50$1.090Put1337414254
(+88)		31.77%
(+8.02%)		-0.27552648
5/31/2024$217.50$4.830Call64414259
(-1)		31.77%
(+8.19%)		0.72624315
5/31/2024$220.00$1.974Put310109131767
(+313)		31.65%
(+8.49%)		-0.420627123
5/31/2024$220.00$3.210Call2416781623
(+32)		31.70%
(+7.95%)		0.58290487
5/31/2024$222.50$3.255Put1134745484
(+287)		31.76%
(+8.21%)		-0.57677565
5/31/2024$222.50$1.980Call32916593594
(+157)		31.76%
(+8.43%)		0.428883165
5/31/2024$225.00$4.902Put491418183
(+78)		31.66%
(+8.50%)		-0.72172213
5/31/2024$225.00$1.113Call616202269644
(+24)		31.67%
(+8.60%)		0.285988177
5/31/2024$227.50$6.875Put12 - 1099
(+32)		31.53%
(+8.59%)		-0.8382396
5/31/2024$227.50$0.566Call32016573780
(+78)		31.24%
(+8.30%)		0.170947107
5/31/2024$230.00$9.098Put10 - - 9
(+0)		31.68%
(+8.52%)		-0.9174172
5/31/2024$230.00$0.267Call17981502363
(+123)		31.65%
(+8.50%)		0.09285476
5/31/2024$232.50$0.128Call6463261119
(+3)		32.44%
(+8.58%)		0.04902455
5/31/2024$235.00$0.070Call1552082267
(+20)		34.15%
(+9.13%)		0.02782520
5/31/2024$237.50$0.047Call52412199
(+27)		36.83%
(+10.32%)		0.01841318
5/31/2024$240.00$0.037Call1615106433
(+63)		40.14%
(+11.84%)		0.0139511
5/31/2024$245.00$0.029Call15 - 2303
(+1)		47.32%
(+14.84%)		0.0097154
5/31/2024$255.00$0.021Call4 - 144
(+0)		60.95%
(+19.80%)		0.0058012
5/31/2024$265.00$0.015Call16 - 1621
(+1)		72.96%
(+23.87%)		0.0036954
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
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings