Top 5 Stocks to Buy Now
→ Buy this stock today (From Chaikin Analytics) (Ad)tc pixel Free AMAT Stock Alerts

Applied Materials (AMAT) Options Chain & Prices

Applied Materials logo
$617.11 0.00 (0.00%)
Closing price 06/18/2026 04:00 PM Eastern
Extended Trading
$620.50 +3.39 (+0.55%)
As of 06/18/2026 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

AMAT Put and Call Options List

Export
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/26/2026$495.00$1.396Put1,07321,00349
(-1)		89.59%
(+5.33%)		-0.04101537
6/26/2026$497.50$1.467Put6 - 121
(+0)		88.79%
(+5.08%)		-0.0431534
6/26/2026$497.50$122.671Call2 - 268
(+0)		88.79%
(+5.08%)		0.9568022
6/26/2026$500.00$1.544Put164241482
(+7)		88.01%
(+4.82%)		-0.04542254
6/26/2026$500.00$120.249Call3731185
(-2)		88.01%
(+4.82%)		0.95453624
6/26/2026$502.50$1.626Put13 - 812
(+5)		87.25%
(+4.56%)		-0.0478338
6/26/2026$505.00$1.689Put15 - 5141
(+18)		90.24%
(+8.04%)		-0.0496219
6/26/2026$505.00$115.422Call2 - - 61
(+0)		86.49%
(+4.30%)		0.9495672
6/26/2026$507.50$1.807Put11 - 5
(+0)		85.76%
(+4.03%)		-0.0531271
6/26/2026$510.00$1.908Put5276115
(+69)		85.04%
(+3.77%)		-0.05603826
6/26/2026$510.00$111.457Call52 - 251
(+0)		85.24%
(+3.97%)		0.9447825
6/26/2026$512.50$1.985Put7 - - 206
(+100)		84.55%
(+3.71%)		-0.0581854
6/26/2026$515.00$2.132Put5221522
(-1)		83.66%
(+3.24%)		-0.06243422
6/26/2026$515.00$105.848Call2 - - 84
(+0)		83.66%
(+3.24%)		0.9375572
6/26/2026$517.50$2.257Put12 - - 80
(+2)		83.00%
(+2.98%)		-0.065951
6/26/2026$520.00$2.392Put7953759453
(+8)		82.36%
(+2.73%)		-0.069699287
6/26/2026$520.00$101.112Call6 - 260
(-5)		82.36%
(+2.73%)		0.9303036
6/26/2026$522.50$2.537Put131025
(+1)		81.74%
(+2.48%)		-0.0736994
6/26/2026$522.50$98.760Call1 - - 3
(+0)		81.74%
(+2.48%)		0.9263071
6/26/2026$525.00$2.695Put352 - 57
(+7)		81.15%
(+2.24%)		-0.07797414
6/26/2026$525.00$96.419Call12 - 137
(+0)		81.15%
(+2.24%)		0.9220473
6/26/2026$527.50$2.865Put2 - - 15
(+0)		80.59%
(+2.00%)		-0.0825262
6/26/2026$530.00$3.048Put166172589
(+32)		80.05%
(+1.78%)		-0.0873749
6/26/2026$530.00$91.775Call41 - 96
(+1)		80.05%
(+1.78%)		0.9126754
6/26/2026$532.50$3.246Put1 - - 22
(+21)		79.54%
(+1.56%)		-0.0925231
6/26/2026$535.00$3.459Put2821122
(+7)		79.05%
(+1.36%)		-0.09800415
6/26/2026$535.00$87.992Call75 - 193
(-1)		79.19%
(+1.50%)		0.9037245
6/26/2026$537.50$3.690Put1 - - 5
(-1)		78.59%
(+1.17%)		-0.1038331
6/26/2026$540.00$3.940Put20955896
(-2)		78.16%
(+0.98%)		-0.110026127
6/26/2026$540.00$82.674Call142 - - 244
(-34)		78.16%
(+0.98%)		0.89006918
6/26/2026$542.50$4.208Put1815 - 15
(+3)		77.75%
(+0.82%)		-0.1165811
6/26/2026$542.50$80.443Call4 - - 4
(+0)		77.75%
(+0.82%)		0.8835344
6/26/2026$545.00$4.497Put3016146
(+14)		77.37%
(+0.66%)		-0.12350517
6/26/2026$545.00$78.234Call71 - - 381
(-51)		77.37%
(+0.66%)		0.87662414
6/26/2026$547.50$4.712Put481285
(+2)		77.13%
(+0.63%)		-0.12842626
6/26/2026$550.00$5.044Put2333221174
(+34)		74.26%
(-2.04%)		-0.136117196
6/26/2026$550.00$73.882Call3913 - 387
(-24)		76.69%
(+0.38%)		0.86162920
6/26/2026$552.50$5.501Put3122
(-1)		76.38%
(+0.26%)		-0.1466533
6/26/2026$555.00$5.885Put68162524
(+7)		76.10%
(+0.15%)		-0.15517625
6/26/2026$555.00$69.627Call1711382
(-13)		76.10%
(+0.15%)		0.84503510
SpaceX will crumble without these 5 companies (Ad)

The SpaceX IPO is drawing near, but the real opportunity may lie in 5 lesser-known companies providing the critical infrastructure SpaceX depends on to operate. Goldman Sachs and Morgan Stanley are reportedly already building positions in one of these names. Another is a resource miner that Elon Musk's broader empire - including Tesla - relies on. Lance Ippolito has detailed all five inside his free SpaceX Investing Blackbook.tc pixel

Download the free SpaceX Investing Blackbook before these names go mainstream
6/26/2026$557.50$6.296Put41142510
(+4)		75.84%
(+0.06%)		-0.16409616
6/26/2026$560.00$6.604Put231661378
(+21)		71.97%
(-3.67%)		-0.17046694
6/26/2026$560.00$66.212Call81 - 90
(-18)		75.68%
(+0.04%)		0.8297787
6/26/2026$562.50$7.203Put2910115
(+2)		75.40%
(-0.11%)		-0.1831519
6/26/2026$565.00$7.553Put121602540
(+9)		75.26%
(-0.12%)		-0.19006349
6/26/2026$565.00$62.162Call1211 - 42
(+2)		75.26%
(-0.12%)		0.8102366
6/26/2026$567.50$8.233Put6453133
(+8)		75.03%
(-0.23%)		-0.20382622
6/26/2026$570.00$8.795Put229574255
(+20)		74.87%
(-0.28%)		-0.21472453
6/26/2026$570.00$57.543Call60 - 52137
(-13)		74.87%
(-0.28%)		0.78564410
6/26/2026$572.50$9.390Put2922115
(+0)		74.73%
(-0.33%)		-0.22598811
6/26/2026$575.00$10.021Put108215232
(+21)		74.61%
(-0.36%)		-0.23763329
6/26/2026$575.00$54.442Call153515
(+2)		74.64%
(-0.33%)		0.7665519
6/26/2026$577.50$10.687Put7943225
(+2)		74.50%
(-0.39%)		-0.24962542
6/26/2026$580.00$11.173Put27817544138
(+107)		74.43%
(-0.39%)		-0.257922125
6/26/2026$580.00$50.138Call139 - - 180
(+0)		74.41%
(-0.42%)		0.73857810
6/26/2026$582.50$12.125Put415208
(+0)		74.33%
(-0.44%)		-0.27453625
6/26/2026$582.50$48.376Call1 - - 64
(+0)		74.33%
(-0.44%)		0.7260031
6/26/2026$585.00$12.899Put128182472
(+51)		74.26%
(-0.45%)		-0.28742530
6/26/2026$585.00$46.652Call73 - 63
(+20)		74.26%
(-0.45%)		0.7131367
6/26/2026$587.50$13.714Put49101339
(+32)		74.20%
(-0.46%)		-0.300627
6/26/2026$587.50$45.577Call50 - 5079
(-6)		74.22%
(-0.45%)		0.7043284
6/26/2026$590.00$14.565Put255731781
(+17)		74.16%
(-0.47%)		-0.31405461
6/26/2026$590.00$43.316Call153 - 150
(-4)		74.16%
(-0.47%)		0.68661511
6/26/2026$592.50$15.455Put5 - - 14
(+12)		74.12%
(-0.47%)		-0.3276991
6/26/2026$592.50$41.705Call6 - - 103
(+5)		74.12%
(-0.47%)		0.6730092
6/26/2026$595.00$16.093Put51 - 92
(+15)		74.11%
(+1.38%)		-0.3369275
6/26/2026$595.00$40.707Call6 - 2103
(+3)		74.11%
(-1.04%)		0.6638026
6/26/2026$597.50$17.350Put1 - - 5
(+3)		74.08%
(-0.48%)		-0.3555591
6/26/2026$597.50$38.602Call11 - 228
(+2)		74.08%
(-0.48%)		0.6452181
6/26/2026$600.00$18.359Put1046017193
(+101)		74.07%
(-0.48%)		-0.36976154
6/26/2026$600.00$37.656Call1716519254
(-98)		74.08%
(-0.47%)		0.6358253
6/26/2026$602.50$19.407Put21 - 5
(+5)		74.07%
(-0.47%)		-0.3840852
6/26/2026$602.50$35.655Call146 - 992
(-8)		74.07%
(-0.47%)		0.61680510
6/26/2026$605.00$20.150Put102111111
(+11)		74.08%
(-0.47%)		-0.39363228
6/26/2026$605.00$34.241Call1211390
(+13)		74.08%
(-0.47%)		0.60243211
6/26/2026$607.50$21.617Put4521198
(+1)		74.09%
(-0.47%)		-0.41298814
6/26/2026$607.50$32.866Call31 - 69
(+15)		74.09%
(-0.47%)		0.5879773
6/26/2026$610.00$22.414Put64202329
(+28)		74.11%
(-0.47%)		-0.42259128
6/26/2026$610.00$31.531Call139411130
(-97)		74.11%
(-0.47%)		0.57346423
6/26/2026$612.50$23.990Put13554
(+4)		74.14%
(-0.46%)		-0.4421614
6/26/2026$612.50$30.236Call42 - 17
(+10)		74.14%
(-0.46%)		0.5589163
6/26/2026$615.00$25.234Put4312623
(+22)		74.17%
(-0.46%)		-0.45677423
6/26/2026$615.00$28.978Call4833270
(+12)		74.17%
(-0.46%)		0.54435818
6/26/2026$617.50$26.516Put29 - 781
(+80)		74.21%
(-0.46%)		-0.4713612
6/26/2026$617.50$27.759Call39139741
(+47)		74.21%
(-0.46%)		0.52981530
6/26/2026$620.00$27.414Put75101430
(+30)		74.23%
(-0.47%)		-0.48088326
6/26/2026$620.00$26.579Call1105325440
(+390)		74.25%
(-0.46%)		0.51530838
6/26/2026$622.50$29.197Put26 - 2315
(+15)		74.29%
(-0.46%)		-0.5004126
6/26/2026$622.50$25.438Call1656336
(+332)		74.29%
(-0.46%)		0.50085714
6/26/2026$625.00$30.146Put341222
(+2)		74.33%
(-0.48%)		-0.50982920
Trump's New Dollar (Ad)

Porter Stansberry says President Trump has signed an executive order initiating what he calls a full U.S. dollar reset - and most Americans don't know it's happening. The last time America underwent a monetary shift like this, under Nixon in the 1970s, it minted an average of 1,300 new millionaires a day for over half a century. Stansberry has released a new documentary naming the assets he believes are positioned to surge as a result.tc pixel

Watch the free briefing and see the three steps to prepare today
6/26/2026$625.00$24.333Call181698199
(+41)		74.34%
(-0.46%)		0.48648157
6/26/2026$627.50$31.568Put58 - 540
(+0)		74.38%
(-0.49%)		-0.5241835
6/26/2026$627.50$23.266Call131377
(+22)		74.40%
(-0.47%)		0.4722019
6/26/2026$630.00$33.499Put144478128
(+0)		74.45%
(-0.48%)		-0.54338871
6/26/2026$630.00$22.234Call151177839
(+17)		74.45%
(-0.48%)		0.45803953
6/26/2026$632.50$34.518Put16570
(+0)		74.49%
(-0.51%)		-0.5525114
6/26/2026$632.50$21.239Call51 - 41
(+36)		74.51%
(-0.48%)		0.4440144
6/26/2026$635.00$36.048Put19341
(+0)		74.55%
(-0.52%)		-0.56646819
6/26/2026$635.00$20.280Call459466
(+47)		74.57%
(-0.50%)		0.4301422
6/26/2026$637.50$37.615Put24795
(+0)		74.62%
(-0.53%)		-0.58027723
6/26/2026$637.50$19.708Call1891316332
(+27)		74.62%
(-0.53%)		0.42128317
6/26/2026$640.00$39.739Put55227
(+0)		74.71%
(-0.53%)		-0.59873110
6/26/2026$640.00$18.464Call26366117135
(+19)		74.71%
(-0.53%)		0.40290488
6/26/2026$642.50$17.606Call162519
(+6)		74.78%
(-0.54%)		0.38957314
6/26/2026$645.00$17.098Call5224037
(+25)		74.83%
(-1.37%)		0.38114620
6/26/2026$647.50$44.210Put7 - - 2
(+2)		74.90%
(-0.62%)		-0.6335625
6/26/2026$647.50$15.989Call14 - 1222
(+6)		74.93%
(-0.59%)		0.3635595
6/26/2026$650.00$46.513Put2820510
(+0)		75.01%
(-0.62%)		-0.65093110
6/26/2026$650.00$15.521Call667435170205
(+100)		74.98%
(-0.64%)		0.355456183
6/26/2026$652.50$48.285Put14 - - 0
(+0)		75.09%
(-0.65%)		-0.663412
6/26/2026$652.50$14.496Call4573642
(+16)		75.09%
(-0.65%)		0.33846812
6/26/2026$655.00$50.085Put10 - - 0
(+0)		75.17%
(-0.68%)		-0.6756311
6/26/2026$655.00$14.066Call802937109
(+105)		75.14%
(-0.71%)		0.33070827
6/26/2026$657.50$13.383Call51351617
(+10)		75.22%
(-0.74%)		0.3187137
6/26/2026$660.00$53.772Put1 - 16
(+6)		75.34%
(-0.75%)		-0.6992771
6/26/2026$660.00$12.728Call769654
(+27)		75.30%
(-0.78%)		0.30698426
6/26/2026$662.50$12.100Call3791132
(+24)		75.39%
(-0.83%)		0.29552422
6/26/2026$665.00$11.267Call88112267
(+59)		75.51%
(-0.84%)		0.28024938
6/26/2026$667.50$10.701Call51123254
(+35)		75.60%
(-0.89%)		0.26942217
6/26/2026$670.00$61.471Put1515 - 0
(+0)		75.69%
(-0.94%)		-0.743311
6/26/2026$670.00$10.160Call195319131
(+59)		75.69%
(-0.94%)		0.25887936
6/26/2026$672.50$9.643Call4161411
(+11)		75.78%
(-0.80%)		0.24862417
6/26/2026$675.00$9.150Call8925449
(+35)		75.88%
(-1.05%)		0.23865722
6/26/2026$677.50$8.866Call42656
(+3)		75.94%
(-1.15%)		0.2325997
6/26/2026$680.00$69.557Put14 - - 10
(+0)		76.07%
(-1.18%)		-0.7827732
6/26/2026$680.00$8.409Call1412710814
(+12)		76.03%
(-1.21%)		0.22310627
6/26/2026$682.50$7.972Call3 - 37
(+7)		76.13%
(-1.28%)		0.2138973
6/26/2026$685.00$7.391Call92314
(+13)		76.27%
(-1.31%)		0.2016369
6/26/2026$687.50$75.130Put55 - 0
(+0)		76.33%
(-1.42%)		-0.8061131
6/26/2026$687.50$7.158Call2525 - 9
(+9)		76.33%
(-1.42%)		0.1963363
6/26/2026$690.00$6.631Call13533
(+3)		76.47%
(-1.46%)		0.18483712
6/26/2026$695.00$5.942Call5213160
(+58)		76.67%
(-1.62%)		0.16913916
6/26/2026$697.50$5.623Call2 - - 0
(+0)		76.78%
(-1.70%)		0.1616952
6/26/2026$700.00$86.679Put8 - 11
(+0)		76.88%
(-1.78%)		-0.848093
6/26/2026$700.00$5.443Call3084421756
(+31)		73.25%
(-13.00%)		0.157289115
6/26/2026$705.00$4.870Call684 - 1
(+1)		77.06%
(-2.00%)		0.1435421
6/26/2026$707.50$4.498Call11311101
(+1)		77.21%
(-2.05%)		0.1345524
6/26/2026$710.00$4.251Call438274
(+2)		77.32%
(-2.14%)		0.12838920
6/26/2026$712.50$4.017Call2 - 20
(+0)		77.43%
(-2.24%)		0.1224661
6/26/2026$715.00$3.795Call127311
(+11)		77.54%
(-2.33%)		0.116789
Your book attached (Ad)

Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time through a temporary download link. He plans to charge for it soon. Download your copy now and lock it in at no cost, regardless of future pricing.tc pixel

Download the Safe Trade Options Formula book for free before access closes
6/26/2026$717.50$3.585Call36 - 20
(+0)		77.66%
(-2.43%)		0.1113265
6/26/2026$720.00$3.470Call1 - 126
(+2)		77.73%
(-2.58%)		0.1081691
6/26/2026$722.50$3.198Call2612145
(+0)		77.89%
(-2.63%)		0.1010810
6/26/2026$725.00$3.095Call606305535
(+5)		77.96%
(-2.78%)		0.098192114
6/26/2026$727.50$2.850Call106525411
(+11)		78.13%
(-2.83%)		0.09166812
6/26/2026$730.00$2.690Call2791413
(+8)		78.25%
(-2.94%)		0.08726112
6/26/2026$732.50$115.659Put14 - - 0
(+0)		78.32%
(-3.09%)		-0.9180592
6/26/2026$732.50$2.539Call7247
(+7)		78.37%
(-3.04%)		0.0830487
6/26/2026$735.00$2.397Call3416111
(+0)		78.49%
(-3.14%)		0.07902210
6/26/2026$737.50$2.320Call13480
(+0)		78.56%
(-3.29%)		0.07673712
6/26/2026$740.00$2.134Call11282
(+0)		78.74%
(-3.34%)		0.0715017
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 6/20/2026 by MarketBeat.com Staff.
From Our Partners
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
This is the worst news for stocks in 50 years
Goldman Sachs and Morgan Stanley are issuing a rare warning: what's ahead for U.S. stocks could be the worst e...
TradeSmith | Sponsoredtc pixel
BlackRock is hoarding it. JPMorgan is hoarding it. Do you own it?
BlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...
Awesomely, LLC | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
DOJ Admits It In Court—Your Cash Can Be Seized Without Warning
The Department of Justice recently argued in court that cash may not be legally your property - raising concer...
Priority Gold | Sponsoredtc pixel
How to play the Biggest IPO in stock market history!
SpaceX is eyeing a near-$2 trillion IPO valuation, and retail investors are already lining up - but early insi...
InvestPub | Sponsoredtc pixel
Do NOT Buy SpaceX – Do This Instead
SpaceX just went public - and Whitney Tilson, Harvard MBA and 30-year Wall Street veteran, says buying in coul...
Stansberry Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel