NASDAQ:AMAT

Applied Materials Options Chain and Prices

$56.21

-0.13 (-0.23 %)

(As of 09/18/2020 03:52 PM ET)

Add

Compare

Today's Range

$55.20

Now: $56.21▼

$57.00

50-Day Range

$55.00

MA: $62.43▼

$67.62

52-Week Range

$36.64

Now: $56.21▼

$69.90

Volume614,773 shs

Average Volume8.82 million shs

Market Capitalization$51.34 billion

P/E Ratio16.34

Dividend Yield1.56%

Beta1.32

Applied Materials (NASDAQ:AMAT) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
9/18/2020	$90.00	$0.015	Call	0	0	0	198 (+0)	3.36221 (+0.9219)	0.005032	0
9/18/2020	$85.00	$0.005	Call	1	0	0	162 (+0)	2.6949 (+0.799111)	0.002221	1
9/18/2020	$80.00	$0.005	Call	0	0	0	516 (+0)	2.33774 (+0.660162)	0.002522	0
9/18/2020	$77.50	$0.015	Call	0	0	0	91 (+0)	2.44396	0.007576	0
9/18/2020	$75.00	$0.005	Call	1	0	0	1346 (-2)	1.98568 (+0.180581)	0.003461	1
9/18/2020	$72.50	$0.015	Call	0	0	0	2975 (+0)	1.96875 (+0.40845)	0.008295	0
9/18/2020	$72.00	$0.025	Call	0	0	0	295 (+0)	2.06184 (+0.477443)	0.013257	0
9/18/2020	$71.00	$0.035	Call	0	0	0	456 (+0)	2.02955	0.016837	0
9/18/2020	$70.00	$0.005	Call	24	0	1	5882 (-34)	1.52581 (+0.457423)	0.0037	5
9/18/2020	$69.00	$0.015	Call	0	0	0	314 (+0)	1.62283 (+0.261513)	0.009543	0

9/18/2020	$68.50	$0.025	Call	0	0	0	106 (+0)	1.71704	0.016605	0
9/18/2020	$68.00	$0.030	Call	7	0	4	310 (-1)	1.66791 (+0.564039)	0.017388	5
9/18/2020	$67.50	$0.010	Call	0	0	0	3992 (+0)	1.41715 (+0.350893)	0.008214	0
9/18/2020	$67.00	$0.030	Call	2	0	0	481 (-11)	1.55632 (+0.528162)	0.018467	2
9/18/2020	$66.50	$0.050	Call	0	0	0	269 (+0)	1.62716 (+0.667706)	0.02845	0
9/18/2020	$66.00	$0.015	Call	0	0	0	451 (-5)	1.31063 (+0.395776)	0.011529	0
9/18/2020	$65.50	$0.015	Call	0	0	0	636 (+0)	1.25616 (+0.486557)	0.011964	0
9/18/2020	$65.00	$0.005	Call	61	1	1	3698 (-13)	1.07982 (+0.24262)	0.006184	4
9/18/2020	$64.50	$0.015	Call	4	0	0	403 (-1)	1.14512 (+0.347536)	0.012985	1
9/18/2020	$64.00	$0.015	Call	0	0	0	619 (-2)	1.08839 (+0.330961)	0.013581	0
9/18/2020	$63.50	$0.005	Call	0	0	0	169 (-2)	0.9003 (+0.183724)	0.005949	0
9/18/2020	$63.00	$0.015	Call	1	0	1	935 (-1)	0.972261 (+0.244854)	0.015003	1
9/18/2020	$62.50	$0.005	Call	46	20	0	1226 (-7)	0.805639 (+0.145725)	0.007354	8
9/18/2020	$62.00	$0.005	Call	29	10	19	2067 (+26)	0.739847 (+0.18184)	0.007091	4
9/18/2020	$61.50	$0.015	Call	1	1	0	748 (+31)	0.790583 (+0.11031)	0.017998	1
9/18/2020	$61.00	$0.015	Call	1	0	1	306 (+23)	0.727791 (+0.077905)	0.019366	1
9/18/2020	$60.50	$0.015	Call	11	1	0	311 (+4)	0.663575 (+0.068442)	0.020995	11
9/18/2020	$60.00	$0.030	Call	1,080	138	463	9086 (-3320)	0.672066 (+0.090773)	0.038233	82
9/18/2020	$59.50	$0.060	Call	13	5	0	642 (+51)	0.690616 (+0.129094)	0.067911	5
9/18/2020	$59.00	$0.075	Call	382	327	18	400 (-82)	0.641148 (+0.105929)	0.087258	54
9/18/2020	$58.50	$0.055	Call	147	55	47	453 (-59)	0.509883 (+0.072542)	0.081317	25
9/18/2020	$58.00	$0.130	Call	160	44	46	647 (-15)	0.543183 (+0.108163)	0.156951	48
9/18/2020	$57.50	$0.140	Call	338	236	24	951 (-81)	0.445778 (+0.013864)	0.194423	67
9/18/2020	$57.00	$0.265	Call	290	88	45	1031 (+7)	0.448735 (+0.016422)	0.314178	53
9/18/2020	$56.50	$0.455	Call	418	136	231	105 (-2)	0.450832 (+0.013296)	0.456874	84
9/18/2020	$56.00	$0.715	Call	292	200	54	674 (-8)	0.449841 (+0.000325)	0.606003	75
9/18/2020	$55.00	$1.415	Call	655	155	7	989 (-4)	0.404148 (-0.065132)	0.874633	43
9/18/2020	$54.00	$2.295	Call	8	0	8	1 (+1)	0.0	1.0	6
9/18/2020	$53.50	$2.925	Call	0	0	0	1 (+0)	0.7296	0.915207	0
9/18/2020	$53.00	$3.600	Call	5	0	0	5 (+0)	1.14092 (+0.595809)	0.853884	1
9/18/2020	$52.50	$4.100	Call	0	0	0	593 (-4)	1.25864 (+0.716805)	0.865308	0
9/18/2020	$52.00	$4.600	Call	0	0	0	1 (+0)	1.37491	0.874903	0
9/18/2020	$51.50	$5.100	Call	0	0	0	0 (+0)	1.49012 (+0.98108)	0.883104	0
9/18/2020	$51.00	$5.600	Call	0	0	0	10 (+0)	1.60455 (+1.04786)	0.890216	0
9/18/2020	$50.00	$6.275	Call	30	30	0	200 (+12)	0.0	1.0	2
9/18/2020	$49.00	$7.450	Call	0	0	0	0 (+0)	1.6821	0.948387	0
9/18/2020	$47.50	$8.800	Call	0	0	0	14 (+0)			0
9/18/2020	$45.00	$11.275	Call	0	0	0	2 (+0)			0
9/18/2020	$42.50	$13.800	Call	0	0	0	5 (+0)			0
9/18/2020	$40.00	$16.300	Call	0	0	0	9 (+0)			0
9/18/2020	$37.50	$18.750	Call	0	0	0	5 (+0)			0
9/18/2020	$35.00	$21.200	Call	0	0	0	5 (+0)			0
9/18/2020	$32.50	$23.800	Call	0	0	0	0 (+0)			0
9/18/2020	$30.00	$26.250	Call	0	0	0	0 (+0)			0
9/18/2020	$90.00	$33.725	Put	0	0	0	0 (+0)	4.09458 (+1.60122)	-0.983897	0
9/18/2020	$85.00	$28.700	Put	0	0	0	0 (+0)	3.39807 (+1.18459)	-0.988133	0
9/18/2020	$80.00	$23.725	Put	0	0	0	1 (+0)	3.17188 (+0.215975)	-0.980289	0
9/18/2020	$77.50	$21.225	Put	0	0	0	0 (+0)	2.92041 (+0.112766)	-0.979042	0
9/18/2020	$75.00	$18.750	Put	0	0	0	0 (-4)	2.80937	-0.970879	0
9/18/2020	$72.50	$16.225	Put	0	0	0	2005 (+0)	2.39621 (-0.355777)	-0.975338	0
9/18/2020	$72.00	$15.700	Put	0	0	0	0 (+0)	2.2029 (+0.643399)	-0.982342	0
9/18/2020	$71.00	$14.725	Put	0	0	0	0 (+0)	2.23209	-0.973803	0
9/18/2020	$70.00	$13.650	Put	1	0	0	3442 (-9)			1
9/18/2020	$69.00	$12.700	Put	2	0	0	2 (-5)	1.8675	-0.979685	1
9/18/2020	$68.50	$12.225	Put	0	0	0	1 (-4)	1.95982	-0.97005	0
9/18/2020	$68.00	$11.725	Put	0	0	0	0 (-17)	1.8925	-0.969824	0
9/18/2020	$67.50	$11.225	Put	0	0	0	169 (-51)	1.83767	-0.968806	0
9/18/2020	$67.00	$10.675	Put	0	0	0	6 (+0)	1.43613 (-0.338127)	-0.989454	0
9/18/2020	$66.50	$10.250	Put	0	0	0	5 (+0)	1.80469 (+0.087107)	-0.958037	0
9/18/2020	$66.00	$9.725	Put	0	0	0	21 (-59)	1.6625 (-0.06176)	-0.965406	0
9/18/2020	$65.50	$9.150	Put	2	2	0	36 (-3)			1
9/18/2020	$65.00	$8.650	Put	68	0	3	1401 (-17)			9
9/18/2020	$64.50	$8.200	Put	0	0	0	79 (+0)	1.32512 (+0.484317)	-0.973603	0
9/18/2020	$64.00	$7.500	Put	30	0	0	543 (-2)			1
9/18/2020	$63.50	$6.975	Put	2	1	1	234 (+0)			2
9/18/2020	$63.00	$6.450	Put	0	0	0	447 (-13)			0
9/18/2020	$62.50	$6.250	Put	15	0	0	1651 (-28)	1.24243 (-0.033422)	-0.942101	6
9/18/2020	$62.00	$5.425	Put	21	0	0	910 (-112)			5
9/18/2020	$61.50	$4.950	Put	6	0	0	345 (+0)			2
9/18/2020	$61.00	$4.350	Put	4	1	3	1499 (-6)			2
9/18/2020	$60.50	$4.175	Put	4	0	0	239 (+0)	0.662662 (+0.109808)	-0.98013	3
9/18/2020	$60.00	$3.750	Put	565	486	1	2673 (-375)	0.848997	-0.920964	51
9/18/2020	$59.50	$3.275	Put	0	0	0	271 (-9)	0.806641 (+0.313094)	-0.898606	0
9/18/2020	$59.00	$2.785	Put	72	0	5	694 (+0)	0.734038 (+0.073992)	-0.882362	18
9/18/2020	$58.50	$2.155	Put	10	0	0	618 (-1)			2
9/18/2020	$58.00	$1.745	Put	44	0	0	546 (-12)	0.474899 (+0.040739)	-0.877879	8
9/18/2020	$57.50	$1.310	Put	93	25	30	1412 (+114)	0.456467 (+0.013832)	-0.800002	24
9/18/2020	$57.00	$0.850	Put	82	22	15	2559 (+393)	0.372132 (-0.074528)	-0.721749	26
9/18/2020	$56.50	$0.630	Put	57	22	7	77 (+17)	0.461424 (+0.009765)	-0.541618	16
9/18/2020	$56.00	$0.395	Put	1,481	125	1,259	4361 (-3)	0.464546 (+0.007905)	-0.396768	164
9/18/2020	$55.00	$0.140	Put	924	339	420	3231 (+49)	0.496089 (+0.019377)	-0.173665	133
9/18/2020	$54.00	$0.035	Put	61	35	21	131 (+2)	0.511421 (+0.001045)	-0.053859	21
9/18/2020	$53.50	$0.035	Put	14	0	13	56 (+8)	0.599325 (+0.058474)	-0.047221	11
9/18/2020	$53.00	$0.020	Put	1	0	1	13 (+11)	0.624228 (+0.066977)	-0.027396	1
9/18/2020	$52.50	$0.015	Put	51	8	21	789 (-9)	0.668284 (+0.07219)	-0.020026	14
9/18/2020	$52.00	$0.015	Put	0	0	0	110 (+100)	0.738803 (+0.200302)	-0.017247	0
9/18/2020	$51.50	$0.015	Put	1	0	1	100 (+99)	0.824588 (+0.229189)	-0.016752	1
9/18/2020	$51.00	$0.015	Put	0	0	0	2 (+0)	0.894346 (+0.095127)	-0.014441	0
9/18/2020	$50.00	$0.015	Put	66	0	14	799 (-1)	1.05793 (+0.296332)	-0.01291	7
9/18/2020	$49.00	$0.015	Put	0	0	0	0 (+0)	1.21812 (+0.343125)	-0.011194	0
9/18/2020	$47.50	$0.015	Put	0	0	0	198 (+0)	1.44335 (+0.409763)	-0.009568	0
9/18/2020	$45.00	$0.005	Put	0	0	0	61 (+0)	1.64311 (+0.497782)	-0.00318	0
9/18/2020	$42.50	$0.025	Put	0	0	0	8 (+0)	2.41858 (+1.01858)	-0.009559	0
9/18/2020	$40.00	$0.005	Put	0	0	0	0 (+0)	2.35019	-0.001854	0
9/18/2020	$37.50	$0.015	Put	0	0	0	0 (+0)	3.15026	-0.00473	0
9/18/2020	$35.00	$0.015	Put	0	0	0	905 (+0)	3.63125 (+0.32813)	-0.003949	0
9/18/2020	$32.50	$0.030	Put	0	0	0	63 (+0)	4.4791	-0.00627	0
9/18/2020	$30.00	$0.005	Put	0	0	0	1 (+0)	4.2	-0.001118	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 9/18/2020 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Get Started with MarketBeat

	Read Your Daily Newsletter
	Check Out My MarketBeat
	Watch Our Tutorial Videos
	Add a Stock to Your Watchlist
	Set Up an Instant Alert
	View a Company's Profile Page
	View Our Financial Calendars
	View Today's Analyst Ratings

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Applied Materials Options Chain and Prices

Adding

Adding

Adding Applied Materials, Inc.

Options Chain

Applied Materials (NASDAQ:AMAT) Options Chain

30 Days of MarketBeat All Access for $1.00

Options Trading from Scratch

Market Data and Calendars

Investing Education and Resources