S&P 500   4,297.29 (+0.53%)
DOW   33,622.27 (+0.21%)
QQQ   358.66 (+1.02%)
AAPL   171.08 (+0.38%)
MSFT   314.00 (+0.39%)
META   304.48 (+2.26%)
GOOGL   132.78 (+1.72%)
AMZN   126.16 (+0.14%)
TSLA   246.24 (+2.39%)
NVDA   432.33 (+1.80%)
NIO   8.91 (+5.32%)
BABA   85.45 (-0.86%)
AMD   103.06 (+5.09%)
T   14.93 (+0.40%)
F   12.61 (+1.78%)
MU   65.70 (-3.68%)
CGC   0.82 (-8.38%)
GE   112.28 (+1.25%)
DIS   79.92 (+0.03%)
AMC   7.62 (+0.66%)
PFE   32.00 (-0.31%)
PYPL   58.11 (+1.34%)
NFLX   376.10 (-0.39%)
S&P 500   4,297.29 (+0.53%)
DOW   33,622.27 (+0.21%)
QQQ   358.66 (+1.02%)
AAPL   171.08 (+0.38%)
MSFT   314.00 (+0.39%)
META   304.48 (+2.26%)
GOOGL   132.78 (+1.72%)
AMZN   126.16 (+0.14%)
TSLA   246.24 (+2.39%)
NVDA   432.33 (+1.80%)
NIO   8.91 (+5.32%)
BABA   85.45 (-0.86%)
AMD   103.06 (+5.09%)
T   14.93 (+0.40%)
F   12.61 (+1.78%)
MU   65.70 (-3.68%)
CGC   0.82 (-8.38%)
GE   112.28 (+1.25%)
DIS   79.92 (+0.03%)
AMC   7.62 (+0.66%)
PFE   32.00 (-0.31%)
PYPL   58.11 (+1.34%)
NFLX   376.10 (-0.39%)
S&P 500   4,297.29 (+0.53%)
DOW   33,622.27 (+0.21%)
QQQ   358.66 (+1.02%)
AAPL   171.08 (+0.38%)
MSFT   314.00 (+0.39%)
META   304.48 (+2.26%)
GOOGL   132.78 (+1.72%)
AMZN   126.16 (+0.14%)
TSLA   246.24 (+2.39%)
NVDA   432.33 (+1.80%)
NIO   8.91 (+5.32%)
BABA   85.45 (-0.86%)
AMD   103.06 (+5.09%)
T   14.93 (+0.40%)
F   12.61 (+1.78%)
MU   65.70 (-3.68%)
CGC   0.82 (-8.38%)
GE   112.28 (+1.25%)
DIS   79.92 (+0.03%)
AMC   7.62 (+0.66%)
PFE   32.00 (-0.31%)
PYPL   58.11 (+1.34%)
NFLX   376.10 (-0.39%)
S&P 500   4,297.29 (+0.53%)
DOW   33,622.27 (+0.21%)
QQQ   358.66 (+1.02%)
AAPL   171.08 (+0.38%)
MSFT   314.00 (+0.39%)
META   304.48 (+2.26%)
GOOGL   132.78 (+1.72%)
AMZN   126.16 (+0.14%)
TSLA   246.24 (+2.39%)
NVDA   432.33 (+1.80%)
NIO   8.91 (+5.32%)
BABA   85.45 (-0.86%)
AMD   103.06 (+5.09%)
T   14.93 (+0.40%)
F   12.61 (+1.78%)
MU   65.70 (-3.68%)
CGC   0.82 (-8.38%)
GE   112.28 (+1.25%)
DIS   79.92 (+0.03%)
AMC   7.62 (+0.66%)
PFE   32.00 (-0.31%)
PYPL   58.11 (+1.34%)
NFLX   376.10 (-0.39%)
NASDAQ:AMAT

Applied Materials (AMAT) Options Chain & Prices

$139.07
+4.01 (+2.97%)
(As of 01:27 PM ET)
Compare
Today's Range
$134.28
▼
$139.80
50-Day Range
$134.04
▼
$153.99
52-Week Range
$71.12
▼
$155.26
Volume
2.46 million shs
Average Volume
6.02 million shs
Market Capitalization
$116.75 billion
P/E Ratio
18.35
Dividend Yield
0.92%
Price Target
$150.41
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

AMAT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/29/2023$115.00$0.010Put612610 - 620
(+7)		82.47%
(+10.15%)		-0.00402524
9/29/2023$116.00$19.119Call11 - 0
(+0)		80.59%0.995111
9/29/2023$118.00$0.021Put1991045
(+0)		76.86%
(+9.43%)		-0.0084712
9/29/2023$119.00$0.027Put22 - 15
(+3)		81.48%
(+15.66%)		-0.0108951
9/29/2023$119.00$16.134Call1 - 12
(+1)		75.01%
(+9.19%)		0.9893741
9/29/2023$120.00$0.035Put14 - 10318
(+3)		73.18%
(+8.95%)		-0.014035
9/29/2023$121.00$0.046Put11 - 338
(+10)		71.36%
(+8.71%)		-0.0180961
9/29/2023$122.00$0.060Put2 - 296
(+0)		69.52%
(+8.43%)		-0.0234652
9/29/2023$122.00$13.148Call2 - 20
(+0)		69.52%
(+8.43%)		0.9768142
9/29/2023$123.00$0.078Put6 - 4257
(+100)		67.77%
(+8.22%)		-0.0301823
9/29/2023$124.00$0.103Put18612185
(+46)		65.98%
(+7.93%)		-0.03918610
9/29/2023$125.00$0.136Put33119319
(-18)		64.25%
(+7.67%)		-0.05062517
9/29/2023$126.00$0.179Put31141
(+5)		62.55%
(+7.41%)		-0.0653473
9/29/2023$127.00$0.234Put50210119
(+7)		60.91%
(+7.17%)		-0.08378710
9/29/2023$128.00$0.309Put710603107301
(+62)		59.30%
(+6.90%)		-0.10759640
9/29/2023$128.00$7.400Call3121
(+0)		59.27%
(+6.87%)		0.8922943
9/29/2023$129.00$0.409Put44228143
(+27)		57.70%
(+6.58%)		-0.13818617
9/29/2023$130.00$0.536Put446216179429
(+18)		56.24%
(+6.32%)		-0.174748105
9/29/2023$130.00$5.646Call1 - 120
(+3)		56.24%
(+6.32%)		0.8257741
9/29/2023$131.00$0.707Put4211808585
(+21)		54.80%
(+5.99%)		-0.22112171
9/29/2023$131.00$4.797Call11 - 37
(+0)		54.80%
(+5.99%)		0.7795181
9/29/2023$132.00$0.925Put87121260
(-1)		53.49%
(+5.68%)		-0.27554419
9/29/2023$133.00$1.203Put243261861036
(+57)		52.30%
(+5.36%)		-0.33877660
9/29/2023$133.00$3.306Call109109951
(+22)		52.32%
(+5.39%)		0.66351715
9/29/2023$134.00$1.550Put1607944958
(+41)		51.24%
(+5.05%)		-0.40984566
9/29/2023$134.00$2.639Call32446175264
(+240)		51.74%
(+5.55%)		0.5913970
9/29/2023$135.00$1.977Put1364736627
(+51)		50.35%
(+4.74%)		-0.48662874
9/29/2023$135.00$2.076Call34573184192
(+92)		51.13%
(+5.52%)		0.516497103
9/29/2023$136.00$2.490Put932331761
(+76)		50.37%
(+5.19%)		-0.56592943
9/29/2023$136.00$1.586Call1513369458
(+55)		50.34%
(+5.16%)		0.4376368
9/29/2023$137.00$3.089Put36 - 8357
(-15)		49.11%
(+4.18%)		-0.64387916
9/29/2023$137.00$1.182Call762220223
(+5)		49.11%
(+4.19%)		0.36011447
9/29/2023$138.00$3.758Put29 - 5761
(-2)		48.79%
(+3.94%)		-0.7152098
9/29/2023$138.00$0.855Call2763234921
(+1)		48.78%
(+3.94%)		0.28639762
9/29/2023$139.00$4.514Put17 - 9243
(+0)		48.66%
(+3.74%)		-0.7798616
9/29/2023$139.00$0.610Call102104416
(+114)		48.66%
(+3.74%)		0.22254225
9/29/2023$140.00$5.351Put20 - 10447
(-10)		48.73%
(+3.59%)		-0.8355378
9/29/2023$140.00$0.431Call15627192420
(+44)		48.73%
(+3.59%)		0.16977338
9/29/2023$141.00$6.206Put1 - - 148
(+0)		48.97%
(+3.47%)		-0.8787431
9/29/2023$141.00$0.297Call4732 - 362
(+8)		48.98%
(+3.48%)		0.12540615
9/29/2023$142.00$7.136Put23 - 2225
(-2)		49.38%
(+3.41%)		-0.9139133
9/29/2023$142.00$0.204Call40318325
(+19)		49.38%
(+3.41%)		0.09173518
9/29/2023$143.00$8.058Put27 - 27658
(-2)		49.91%
(+3.37%)		-0.93945911
9/29/2023$143.00$0.140Call1001014914
(+26)		49.93%
(+3.38%)		0.06635336
9/29/2023$144.00$9.018Put91383390
(-3)		50.57%
(+3.37%)		-0.95889831
9/29/2023$144.00$0.097Call1243201
(-15)		50.57%
(+3.37%)		0.0479949
9/29/2023$145.00$10.013Put44329132
(+5)		51.34%
(+3.42%)		-0.97338215
9/29/2023$145.00$0.067Call11510211457
(-26)		51.33%
(+3.40%)		0.0343419
9/29/2023$146.00$10.998Put41 - 67
(-202)		52.18%
(+3.48%)		-0.9836292
9/29/2023$146.00$0.046Call816207
(+11)		52.16%
(+3.46%)		0.0245484
9/29/2023$147.00$11.990Put33 - 23
(-29)		53.08%
(+3.55%)		-0.9909853
9/29/2023$147.00$0.032Call22511103
(-2)		53.06%
(+3.53%)		0.0175726
9/29/2023$148.00$12.986Put21140
(-1)		54.03%
(+3.64%)		-0.9961342
9/29/2023$148.00$0.022Call3213079175
(-2)		54.03%
(+3.64%)		0.0125256
9/29/2023$149.00$13.985Put1413138
(-2)		55.02%
(+3.74%)		-0.9988555
9/29/2023$149.00$0.016Call2132058132
(+0)		54.99%
(+3.72%)		0.00909614
9/29/2023$150.00$14.965Put22 - 6
(-22)		56.01%
(+3.83%)		-0.9999442
9/29/2023$150.00$0.011Call461918227
(-23)		56.04%
(+3.85%)		0.00654313
9/29/2023$152.50$0.005Call3 - - 212
(+0)		68.08%
(+13.55%)		0.0030232
9/29/2023$155.00$0.002Call1310 - 365
(+10)		61.40%
(+4.48%)		0.0014327
9/29/2023$157.50$0.001Call5 - - 129
(+3)		64.14%
(+4.81%)		0.0007114
9/29/2023$160.00$0.001Call1 - - 375
(-5)		66.85%
(+5.13%)		0.0003691
9/29/2023$162.50$0.000Call1 - - 641
(+0)		69.59%
(+5.49%)		0.0001961
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 9/28/2023 by MarketBeat.com Staff

My Account -