Applied Materials (AMAT) Options Chain & Prices $496.17 -18.16 (-3.53%) Closing price 08/19/2026 04:00 PM EasternExtended Trading$496.62 +0.45 (+0.09%) As of 07:19 AM 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock AMAT Put and Call Options List 12/15/2028 1/21/2028 12/17/2027 9/17/2027 6/17/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 10/2/2026 9/25/2026 9/18/2026 9/11/2026 9/4/2026 8/28/2026 8/21/2026 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades8/21/2026$400.00$0.060Put202126355273(-68)112.55% (+6.14%)-0.004711258/21/2026$400.00$96.005Call148 - 141149(-2)112.55% (+6.14%)0.99904158/21/2026$410.00$0.079Put10934379(-4)104.07% (+3.67%)-0.006527288/21/2026$410.00$86.008Call95 - 95110(+0)104.07% (+3.67%)0.99832118/21/2026$420.00$0.107Put17815121390(-2)95.73% (+1.03%)-0.009288518/21/2026$420.00$75.640Call230 - 185215(-7)95.47% (+0.77%)0.99667848/21/2026$430.00$0.153Put1512152827(+37)87.65% (-1.73%)-0.013755418/21/2026$440.00$0.234Put20012751219(+101)80.82% (-3.67%)-0.0216751218/21/2026$445.00$0.301Put122736343(+151)76.72% (-5.50%)-0.028085498/21/2026$450.00$0.000Put2,500 - - 0(+0)71.74%01 Get the Latest News and Ratings for AMAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Materials and its competitors with MarketBeat's FREE daily newsletter. 8/21/2026$450.00$0.000Call2,500 - - 0(+0)72.33%018/21/2026$455.00$0.551Put103263278(+18)73.20% (-4.83%)-0.050556188/21/2026$460.00$0.780Put30410185551(-11)69.73% (-6.39%)-0.0697311548/21/2026$460.00$36.511Call3 - 2257(-1)68.79% (-7.34%)0.93636938/21/2026$465.00$1.128Put1556623666(-36)67.00% (-7.37%)-0.096849548/21/2026$470.00$1.646Put117337875(+69)65.61% (-7.17%)-0.133927618/21/2026$470.00$27.346Call5 - 5121(-3)65.61% (-7.17%)0.86814548/21/2026$475.00$2.392Put914120952(+223)64.56% (-6.82%)-0.182452608/21/2026$475.00$22.774Call32 - 64(+10)64.49% (-6.89%)0.81447628/21/2026$480.00$3.431Put24075461059(+135)63.76% (-6.41%)-0.242871828/21/2026$480.00$19.126Call2232165423(+42)63.76% (-6.41%)0.757641758/21/2026$482.50$4.078Put7772127(+74)63.44% (-6.20%)-0.277339248/21/2026$482.50$17.274Call4 - 41(+1)63.44% (-6.20%)0.72314138/21/2026$485.00$4.821Put2424975526(+40)63.16% (-6.00%)-0.3143061088/21/2026$485.00$15.516Call8526(+0)63.16% (-6.00%)0.68624988/21/2026$487.50$5.663Put1657155(+130)62.92% (-5.81%)-0.35346158/21/2026$487.50$13.858Call3110(+0)62.92% (-5.81%)0.64720638/21/2026$490.00$6.612Put99168772(+79)62.71% (-5.63%)-0.394424518/21/2026$490.00$12.306Call355677365(+1)62.71% (-5.63%)0.606422818/21/2026$492.50$7.668Put3481167(+145)62.53% (-5.47%)-0.436644158/21/2026$492.50$10.862Call2121653110(+0)62.53% (-5.47%)0.564366198/21/2026$495.00$8.838Put952112289(+34)62.37% (-5.31%)-0.47974618/21/2026$495.00$9.529Call38211120574(+0)61.45% (-6.24%)0.521536778/21/2026$497.50$10.120Put6034157(+124)62.25% (-5.16%)-0.52303698/21/2026$497.50$8.309Call2711951(+51)62.25% (-5.16%)0.478492268/21/2026$500.00$11.514Put775137782810(+5)62.17% (-4.99%)-0.5660041498/21/2026$500.00$7.201Call54263751177(+69)62.17% (-4.99%)0.435785798/21/2026$505.00$14.637Put6353323(+65)62.12% (-4.61%)-0.648749288/21/2026$505.00$5.315Call24827187236(+58)62.12% (-4.61%)0.35361898/21/2026$510.00$18.177Put13974965(-44)65.33% (-1.04%)-0.72391851Man who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown” (Ad)In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon adviser Jim Rickards publicly predicted a Trump victory before election night. Now Rickards is issuing a new forecast he calls a potential mid-term meltdown, one he believes could send shockwaves through financial markets.See Jim Rickards' full market warning and what it means for your portfolio8/21/2026$510.00$3.844Call32697138795(+160)62.27% (-3.05%)0.2790151078/21/2026$512.50$20.088Put16 - - 158(+5)62.44% (-3.76%)-0.7576678/21/2026$512.50$3.249Call661016171(+3)62.44% (-3.76%)0.245511298/21/2026$515.00$22.085Put73142377(-26)62.67% (-3.37%)-0.788516178/21/2026$515.00$2.664Call4291344361(+156)62.71% (-2.24%)0.210327478/21/2026$517.50$24.156Put5 - - 257(-1)62.97% (-2.93%)-0.81638328/21/2026$517.50$2.303Call3812596(+20)62.97% (-2.93%)0.187165248/21/2026$520.00$26.296Put4118 - 1109(-19)63.34% (-2.45%)-0.841258158/21/2026$520.00$1.935Call1875645585(+90)63.34% (-2.45%)0.162421768/21/2026$522.50$1.626Call33712618738(-2)63.79% (-1.92%)0.140531678/21/2026$525.00$30.742Put72 - 262(-6)64.30% (-1.36%)-0.88249758/21/2026$525.00$1.367Call13044401247(+350)64.30% (-1.36%)0.121345558/21/2026$527.50$33.032Put5 - - 173(-13)64.87% (-0.78%)-0.89927418/21/2026$527.50$1.150Call38212237(+191)64.87% (-0.78%)0.104647148/21/2026$530.00$35.360Put79142836(+1)65.51% (-0.20%)-0.913713138/21/2026$530.00$0.970Call43624574876(+3)65.51% (-0.20%)0.090213678/21/2026$532.50$0.798Call41314167(+1)66.32% (+0.51%)0.075948108/21/2026$535.00$40.100Put512256(-31)66.94% (-1.29%)-0.93684348/21/2026$535.00$0.696Call1101763235(-13)66.94% (+0.97%)0.067139318/21/2026$537.50$42.502Put2 - - 81(-2)67.74% (+1.55%)-0.9459318/21/2026$537.50$0.593Call23478124200(+39)67.74% (+1.55%)0.058028328/21/2026$540.00$44.922Put41 - 1450(-13)68.58% (+2.12%)-0.953765118/21/2026$540.00$0.507Call26731971356(+66)68.58% (+2.12%)0.05026918/21/2026$542.50$47.358Put2 - 2253(-1)69.46% (+2.69%)-0.96034318/21/2026$542.50$0.424Call51 - 140(+0)69.61% (+2.84%)0.04264248/21/2026$545.00$49.803Put14 - 288(-1)70.38% (+3.26%)-0.96596848/21/2026$545.00$0.375Call96312602254(+12)70.38% (+3.26%)0.0379881518/21/2026$547.50$52.259Put11 - 42(+0)71.34% (+3.84%)-0.97079318/21/2026$547.50$0.325Call3221656(-7)71.34% (+3.84%)0.033179128/21/2026$550.00$54.723Put3712611(-19)87.50% (+19.60%)-0.974832178/21/2026$550.00$0.283Call19036691632(+149)72.33% (+4.43%)0.029073838/21/2026$552.50$0.248Call34 - 22413(-12)73.35% (+5.03%)0.025565268/21/2026$555.00$0.218Call41129284(-21)74.41% (+5.65%)0.022565168/21/2026$557.50$62.147Put41 - 22(+0)75.48% (+6.29%)-0.98373848/21/2026$557.50$0.192Call1123753206(-25)75.48% (+6.29%)0.019991288/21/2026$560.00$64.630Put2 - - 502(-1)76.59% (+6.95%)-0.98586828/21/2026$560.00$0.171Call28930891159(+44)76.59% (+6.95%)0.017774618/21/2026$562.50$0.152Call26 - 18229(+31)77.71% (+7.62%)0.01586278/21/2026$565.00$0.136Call106486306(-29)78.85% (+8.31%)0.014208208/21/2026$567.50$0.123Call212385(+8)80.00% (+9.01%)0.012769148/21/2026$570.00$74.585Put2 - 1143(-4)81.17% (+9.72%)-0.9917328/21/2026$570.00$0.111Call2414215517(+16)81.17% (+9.72%)0.011513928/21/2026$575.00$0.090Call13785447(+6)83.73% (+9.82%)0.00929658/21/2026$580.00$84.561Put21 - - 636(-1)85.90% (+12.66%)-0.99498528/21/2026$580.00$0.076Call276261591312(-51)85.90% (+12.66%)0.007835908/21/2026$585.00$0.064Call581810231(-46)88.27% (+14.15%)0.006558228/21/2026$590.00$94.549Put13 - - 276(+0)90.63% (+15.63%)-0.99688728/21/2026$590.00$0.054Call1243537465(-7)90.63% (+15.63%)0.005534698/21/2026$595.00$0.047Call9234582(+2)92.97% (+17.08%)0.00470133End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies AMD Options Data AVGO Options Data GOOGL Options Data INTC Options Data KLAC Options Data LRCX Options Data MU Options Data NVDA Options Data ANET Options Data ASML Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:AMAT) was last updated on 8/20/2026 by MarketBeat.com Staff. From Our PartnersThe retirement stock I'd buy before Nvidia todayIn 2014, Marc Chaikin pointed readers toward Nvidia. Now the 60-year Wall Street veteran and creator of the Ch...Chaikin Analytics | SponsoredThis tiny launch company operates next to SpaceX and Blue OriginA small publicly traded company operates a specialized launch vehicle fleet inside the secure perimeter of Ken...Freedom Financial | SponsoredSomeone just dumped the biggest gold fund.Investors pulled 2.9 billion dollars from the world's largest gold fund in a single day this March, pushing to...Behind the Markets | SponsoredTrump Takes Emergency Action - Plus Elon Musk's New VentureElon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...Altimetry | SponsoredWhy major institutions are piling into this digital asset nowBlackRock, JPMorgan, Goldman Sachs, and Fidelity are reportedly accumulating a scarce blockchain asset - one t...Awesomely | SponsoredMan who Predicted Trump 2016 Win: “Prepare for Mid-Term Meltdown”In 2016, major election models gave Hillary Clinton a 99% chance of winning - but former CIA and Pentagon advi...Paradigm Press | SponsoredCentral banks bought 710 tonnes - this fund pays monthlyGold is hitting new highs, fueled by tariffs and record central bank demand - 710 tonnes per quarter. JPMorgan...Investors Alley | SponsoredYour book is insideThe "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...Profits Run | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Materials, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Materials With A Colleague Link copied to clipboard. Unlock superior investment research and tools. Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools and reports. Get MarketBeat All Access MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free AMAT Stock Alerts