Applied Materials (AMAT) Options Chain & Prices $450.06 +0.38 (+0.08%) Closing price 05/29/2026 04:00 PM EasternExtended Trading$449.35 -0.71 (-0.16%) As of 05/29/2026 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. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock AMAT Put and Call Options List 1/21/2028 12/17/2027 6/17/2027 3/19/2027 2/19/2027 1/15/2027 12/18/2026 11/20/2026 10/16/2026 9/18/2026 8/21/2026 7/17/2026 7/10/2026 7/2/2026 6/26/2026 6/18/2026 6/12/2026 6/5/2026 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 VolatilityDeltaTrades6/5/2026$365.00$0.355Put76227130(-1)75.58% (+2.16%)-0.020459326/5/2026$367.50$0.389Put72 - 53(+1)74.47% (+2.06%)-0.022488256/5/2026$370.00$0.426Put29 - 10290(+3)73.47% (+2.03%)-0.024619236/5/2026$372.50$0.470Put67 - - 7(+5)72.44% (+1.93%)-0.027176236/5/2026$375.00$0.518Put1637413(+0)71.46% (+1.87%)-0.02995156/5/2026$380.00$0.635Put39123136(+17)69.60% (+1.76%)-0.036549306/5/2026$380.00$70.632Call18115114(+15)69.60% (+1.77%)0.9634846/5/2026$382.50$0.703Put11 - 5(+5)68.73% (+1.74%)-0.04029316/5/2026$382.50$68.204Call5 - - 0(+0)68.70% (+1.72%)0.95959816/5/2026$385.00$0.784Put1514 - 59(+0)67.83% (+1.66%)-0.0447693 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. 6/5/2026$387.50$0.870Put2 - - 4(+3)67.01% (+1.64%)-0.04942616/5/2026$390.00$0.969Put621112189(-15)66.18% (+1.59%)-0.054786356/5/2026$390.00$60.977Call3 - - 29(+0)66.15% (+1.57%)0.94508336/5/2026$392.50$58.591Call12 - - 0(+0)65.33% (+1.52%)0.93912146/5/2026$395.00$1.207Put1210 - 112(-1)64.57% (+1.49%)-0.06734166/5/2026$395.00$56.318Call6 - - 28(+0)64.57% (+1.50%)0.93275966/5/2026$397.50$1.355Put166126161(+1)63.76% (+1.40%)-0.07496486/5/2026$400.00$1.509Put50245014190(+91)63.04% (+1.37%)-0.0828021086/5/2026$400.00$51.623Call3612192(+2)63.04% (+1.38%)0.9173496/5/2026$402.50$1.697Put154613(+10)62.29% (+1.26%)-0.09215156/5/2026$405.00$1.902Put901354163(+22)61.60% (+1.18%)-0.102165266/5/2026$405.00$46.915Call3 - - 281(+2)61.60% (+1.19%)0.89804326/5/2026$407.50$2.134Put223129(+10)60.94% (+1.08%)-0.11322596/5/2026$410.00$2.396Put65341512(+19)60.32% (+0.96%)-0.125433196/5/2026$410.00$42.412Call3 - - 64(+0)60.32% (+0.97%)0.8748426/5/2026$412.50$2.694Put112 - 79(+5)59.75% (+0.83%)-0.13888696/5/2026$415.00$3.030Put122183322(+15)59.22% (+0.41%)-0.153624296/5/2026$415.00$38.139Call1 - 1157(-1)59.24% (+0.72%)0.84732516/5/2026$417.50$3.410Put173294(+16)58.74% (+0.55%)-0.169735146/5/2026$420.00$3.838Put491819473(+42)58.31% (+0.40%)-0.187232366/5/2026$420.00$33.945Call6 - 2108(+19)58.32% (+0.41%)0.81396556/5/2026$422.50$4.298Put61193857(+24)57.93% (+0.26%)-0.205338246/5/2026$422.50$31.922Call2181023(+11)57.93% (+0.26%)0.79520276/5/2026$425.00$4.831Put763210182(+20)57.59% (+0.10%)-0.225567246/5/2026$425.00$29.873Call41 - 74(+4)57.57% (+0.09%)0.77426846/5/2026$427.50$5.423Put3716445(+24)57.28% (-0.05%)-0.247094156/5/2026$427.50$27.967Call443326(+0)57.27% (-0.06%)0.75275756/5/2026$430.00$6.076Put2029284208(+19)57.00% (-0.19%)-0.269894556/5/2026$430.00$26.200Call43 - 10420(-3)57.00% (-0.19%)0.73091866/5/2026$432.50$6.795Put2086113(+19)56.76% (-0.34%)-0.29388312ALERT: Drop these 5 stocks before the market opens tomorrow! (Ad)The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings research points to the first half of 2026 as a particularly rough stretch for certain holdings. Some of America's most popular stocks could take serious damage as a radical market shift plays out. Analysts at Weiss Ratings have identified five names you may want to remove from your portfolio before this unfolds. If any of these are in your portfolio, now is the time to review your positions.See the 5 stocks to avoid6/5/2026$432.50$24.343Call2120 - 81(+0)56.75% (-0.35%)0.70606896/5/2026$435.00$7.611Put10984139(+0)56.23% (-0.78%)-0.319928276/5/2026$435.00$22.631Call775510125(+0)56.53% (-0.48%)0.68107326/5/2026$437.50$8.435Put52343115(+4)56.34% (-0.61%)-0.34495216/5/2026$437.50$21.057Call1 - - 79(-1)56.34% (-0.61%)0.65619316/5/2026$440.00$9.398Put80526543(+12)56.15% (-0.75%)-0.372867446/5/2026$440.00$19.482Call13282291(+4)56.16% (-0.74%)0.629475196/5/2026$442.50$10.360Put2516325(+18)55.99% (-0.86%)-0.399291186/5/2026$442.50$17.915Call61154(+15)55.99% (-0.87%)0.60095666/5/2026$445.00$11.433Put134245119(+47)55.85% (-0.98%)-0.427344366/5/2026$445.00$16.489Call417260(+2)55.84% (-0.99%)0.573016206/5/2026$447.50$12.579Put86 - 216(+10)55.72% (-1.09%)-0.455735116/5/2026$447.50$15.137Call42136(+10)55.71% (-1.10%)0.54470836/5/2026$450.00$13.852Put12172137(+3)55.59% (-1.20%)-0.485583226/5/2026$450.00$13.860Call23834153686(+9)55.51% (-2.38%)0.516204606/5/2026$452.50$15.100Put6223358(+3)55.49% (-1.30%)-0.513052206/5/2026$452.50$12.709Call114454951(+8)55.49% (-1.30%)0.488849376/5/2026$455.00$16.528Put141543(-4)55.40% (-1.40%)-0.542807136/5/2026$455.00$11.578Call49109219(+8)55.40% (-1.40%)0.460434296/5/2026$457.50$17.919Put22 - 21(+9)55.32% (-1.49%)-0.56988516/5/2026$457.50$10.476Call4462258(+0)55.32% (-1.49%)0.431137196/5/2026$460.00$19.498Put3211130(+19)55.26% (-1.57%)-0.59886456/5/2026$460.00$9.494Call9472326282(+15)55.26% (-1.57%)0.4034671036/5/2026$462.50$8.622Call10046115(+5)55.21% (-1.65%)0.377525296/5/2026$465.00$22.756Put1 - - 4(+0)55.18% (-1.72%)-0.6525616/5/2026$465.00$7.742Call691828207(+3)55.18% (-1.72%)0.350056306/5/2026$467.50$7.000Call46 - 442(+0)55.16% (-1.78%)0.325644116/5/2026$470.00$26.281Put14 - - 9(+5)55.16% (-1.84%)-0.70283246/5/2026$470.00$6.286Call883023932(+10)55.16% (-1.84%)0.301093346/5/2026$472.50$28.060Put6426(+3)55.17% (-1.89%)-0.72543266/5/2026$472.50$5.634Call743306600(+0)55.17% (-1.89%)0.277602426/5/2026$475.00$29.973Put12 - - 7(+0)55.20% (-1.93%)-0.74792326/5/2026$475.00$5.039Call44149115(+22)55.20% (-1.93%)0.255234236/5/2026$477.50$32.019Put2114(+0)55.26% (-1.97%)-0.77010626/5/2026$477.50$4.477Call128421(+21)55.26% (-1.97%)0.23316756/5/2026$480.00$33.958Put41317(+0)55.32% (-2.00%)-0.78928826/5/2026$480.00$4.012Call1498548158(+18)55.32% (-2.00%)0.214123566/5/2026$482.50$36.026Put3122(+0)55.41% (-2.02%)-0.8080736/5/2026$482.50$3.572Call46181416(+16)55.41% (-2.02%)0.195429126/5/2026$485.00$3.177Call216472032(+1)55.52% (-2.04%)0.178004296/5/2026$487.50$2.808Call4937104(+4)55.65% (-2.05%)0.161124126/5/2026$490.00$2.493Call621730107(+11)55.80% (-2.05%)0.146217256/5/2026$492.50$2.213Call1551965(+3)55.97% (-2.05%)0.132508176/5/2026$495.00$1.975Call90302074(+4)56.15% (-2.05%)0.120481346/5/2026$497.50$1.753Call231486(+5)56.36% (-2.04%)0.10895796/5/2026$500.00$1.556Call1073261171(+8)56.59% (-2.02%)0.098477366/5/2026$502.50$1.383Call241770(+0)56.85% (-2.00%)0.088962126/5/2026$505.00$1.223Call2 - - 53(+2)57.14% (-1.96%)0.0799826/5/2026$507.50$1.089Call20 - 2012(+11)57.44% (-1.93%)0.07225826/5/2026$510.00$61.008Put11 - 1(+0)57.75% (-1.91%)-0.9384771Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company (Ad)We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billion in government contracts. Peter Thiel just bet $1 Billion on it.👉 Unlock the ticker now and get it completely free.6/5/2026$510.00$0.971Call42 - 4077(+24)57.77% (-1.89%)0.06530436/5/2026$512.50$0.872Call417339(+9)58.10% (-1.87%)0.059333246/5/2026$515.00$0.776Call1 - - 13(+10)58.48% (-1.81%)0.05345716/5/2026$520.00$0.626Call833439125(+73)59.28% (-1.71%)0.04395256/5/2026$522.50$0.567Call5 - 524(+1)59.69% (-1.68%)0.04011516/5/2026$525.00$0.512Call7 - 79(+0)60.14% (-1.63%)0.03650836/5/2026$527.50$0.463Call5 - 55(+0)60.61% (-1.58%)0.03328236/5/2026$530.00$0.419Call42240(+15)61.12% (-1.51%)0.0302626/5/2026$535.00$0.348Call2 - - 0(+0)62.15% (-1.40%)0.02537916/5/2026$537.50$0.318Call5 - 51(+1)62.68% (-1.35%)0.02330926/5/2026$540.00$0.293Call3413483(+32)63.20% (-1.33%)0.02153517End-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 MKSI Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:AMAT) was last updated on 5/31/2026 by MarketBeat.com Staff. From Our PartnersThe 1934 playbookIn 1934, a legal government maneuver transferred billions in wealth overnight. Most Americans never saw it com...American Alternative | Sponsored$30 stock to buy before Starlink goes public (WATCH NOW!)In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...Paradigm Press | SponsoredTrump's gold order: the announcement they won't put on the front pageOn August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...Reagan Gold Group | SponsoredYour book attachedYour Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...Profits Run | SponsoredMy feud with Zohran MamdaniEmmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...Stansberry Research | SponsoredSpaceX just filed. The clock is ticking.Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...The Oxford Club | SponsoredJune 12: $100 Turns Into $100,000?The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...Brownstone Research | SponsoredSpaceX will mint billionaires. You won't be one of them.By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...Behind the Markets | 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. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial 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.
