Free Trial
→ Place this $0.99 trade BEFORE the election (From Monument Traders Alliance) (Ad) Free AMAT Stock Alerts

Applied Materials (AMAT) Options Chain & Prices

$178.05
+0.50 (+0.28%)
(As of 04:15 PM 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
9/13/2024$150.00$0.065Put3 - 154
(+5)		73.44%
(+12.12%)		-0.0137263
9/13/2024$152.50$0.085Put144100
(+0)		69.81%-0.0182983
9/13/2024$155.00$0.115Put15 - 15148
(+120)		66.26%
(+9.43%)		-0.0249786
9/13/2024$157.50$0.158Put51469
(+33)		63.04%
(+8.05%)		-0.0343525
9/13/2024$160.00$0.226Put125889225
(+31)		59.96%
(+6.55%)		-0.04884319
9/13/2024$160.00$17.590Call2 - 20
(+0)		60.01%
(+6.61%)		0.9516651
9/13/2024$162.50$0.329Put93145
(+25)		57.31%
(+5.28%)		-0.0697128
9/13/2024$165.00$0.495Put64208224
(+75)		54.99%
(+4.19%)		-0.10130924
9/13/2024$165.00$12.864Call3 - 21
(+1)		54.99%
(+4.19%)		0.898943
9/13/2024$167.50$0.758Put5291261
(+20)		53.08%
(+3.43%)		-0.1470630
9/13/2024$170.00$1.158Put1171520977
(+771)		51.52%
(+3.00%)		-0.20997433
9/13/2024$170.00$8.529Call41318
(+7)		51.52%
(+3.00%)		0.7904994
9/13/2024$172.50$1.743Put682031106
(+59)		50.20%
(+2.76%)		-0.29096834
9/13/2024$172.50$6.615Call15499
(+7)		50.20%
(+2.76%)		0.709729
9/13/2024$175.00$2.557Put963815600
(+57)		48.54%
(+2.06%)		-0.38820250
9/13/2024$175.00$4.928Call911854122
(+111)		49.04%
(+2.47%)		0.61280237
9/13/2024$177.50$3.636Put382110147
(+17)		48.03%
(+2.99%)		-0.49662721
9/13/2024$177.50$3.506Call1316932116
(+99)		48.40%
(+2.71%)		0.50483267
9/13/2024$180.00$5.005Put6024211983
(+1448)		47.18%
(+1.91%)		-0.60813618
9/13/2024$180.00$2.372Call52539998215
(+115)		47.16%
(+2.05%)		0.393938155
9/13/2024$182.50$6.660Put1061127
(+29)		46.52%
(+1.80%)		-0.7131436
9/13/2024$182.50$1.523Call133554266
(+28)		46.78%
(+2.06%)		0.28971966
9/13/2024$185.00$8.572Put1114129369
(-1)		46.07%
(+1.57%)		-0.80331424
9/13/2024$185.00$0.928Call401145144290
(+143)		45.87%
(+1.37%)		0.200495119
9/13/2024$187.50$10.694Put1 - - 51
(+8)		45.87%
(+1.45%)		-0.8737531
9/13/2024$187.50$0.541Call1577539138
(+47)		45.98%
(+1.56%)		0.13112655
9/13/2024$190.00$12.972Put7 - - 158
(-2)		46.03%
(+1.56%)		-0.9237666
9/13/2024$190.00$0.308Call2057575117
(+17)		46.03%
(+1.56%)		0.08223767
9/13/2024$192.50$15.354Put3 - - 65
(+2)		46.71%
(+2.04%)		-0.9560052
9/13/2024$192.50$0.177Call721727107
(+37)		46.71%
(+2.04%)		0.05101342
9/13/2024$195.00$17.798Put72372
(+4)		48.09%
(+2.99%)		-0.9750326
9/13/2024$195.00$0.109Call1422861181
(+18)		48.09%
(+2.99%)		0.03273743
9/13/2024$197.50$20.274Put2 - - 260
(-3)		50.22%
(+4.40%)		-0.9855561
9/13/2024$197.50$0.074Call61151990
(-4)		50.22%
(+4.40%)		0.02258325
9/13/2024$200.00$22.763Put146768
(-70)		52.94%
(+6.02%)		-0.99135712
9/13/2024$200.00$0.056Call1925020328
(-13)		52.94%
(+6.02%)		0.016857111
9/13/2024$202.50$25.258Put1 - - 4
(-21)		55.98%
(+7.57%)		-0.9947891
9/13/2024$202.50$0.045Call181290
(-22)		54.34%
(+5.94%)		0.0133417
9/13/2024$205.00$0.038Call28126210
(+0)		59.11%
(+8.88%)		0.0109228
9/13/2024$207.50$0.033Call32131
(+0)		62.21%
(+9.92%)		0.0091122
Join Training: Target 1,000% with One $0.99 election trade (Ad)

Millionaire Trader Nate Bear is hosting a FREE TRAINING TODAY, where he'll demonstrate how his unique trading strategy can help smart Americans are using to target massive trading profits during the 2024 elections. This is the same trader who famously turned $37k into $2.7 million in just four years, right from his Georgia home.

Click here to reserve your free seat >>
9/13/2024$210.00$0.029Call146 - 21662
(+18)		65.23%
(+10.76%)		0.00768913
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 9/10/2024 by MarketBeat.com Staff

From Our Partners
The solution to fast food’s wage hike crisis
Shake Shack will be closing six California locations in response to the recent $20/hour minimum wage increase,...
Deal Maker | Sponsored
War on Elon Escalates…
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” ...
Porter & Company | Sponsored
FREE TRAINING TODAY ➡️ How to profit from 2024 election
Earlier this year, Millionaire Trader Nate Bear of Monument Traders Alliance went live in front of thousands o...
Monument Traders Alliance | Sponsored
How to grow a small trading account into a $100k?
Why is Warren Buffett dumping stocks? Billionaires like Warren Buffett, Tim Cook, and Jeff Bezos are offloa...
Timothy Sykes | Sponsored
Kamala’s Promise Will Kill America (Revealed)
Kamala’s 3-Word Plan to Destroy America — Are You Prepared? Discover the secret plan that will bankrupt eve...
Banyan Hill Publishing | Sponsored
Warning For Nvidia Holders
How The Boeing Disasters Could Hit Nvidia Investors You may have heard about Boeing planes falling apart mi...
Stansberry Research | Sponsored
Biden’s Capital Gains Tax to Devastate Savings!
Don't let the corrupt elites dictate your future—ACT NOW! This guide is your first step towards financial inde...
Golden Crest | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored