S&P 500   3,319.92 (-1.10%)
DOW   27,667.63 (-0.84%)
QQQ   267.22 (-1.15%)
AAPL   107.42 (-2.65%)
MSFT   199.79 (-1.54%)
FB   251.99 (-1.11%)
GOOGL   1,438.48 (-3.27%)
AMZN   2,939.41 (-2.30%)
NVDA   488.90 (-1.93%)
TSLA   444.67 (+5.02%)
BABA   272.98 (-0.99%)
CGC   16.37 (-0.18%)
GE   6.88 (-2.41%)
MU   50.77 (-0.41%)
AMD   74.97 (-2.06%)
T   28.96 (-0.38%)
F   7.25 (-0.41%)
ACB   6.51 (-5.52%)
GILD   65.04 (+0.00%)
NFLX   467.86 (-0.50%)
DIS   128.93 (-0.99%)
BAC   25.28 (-0.28%)
BA   161.26 (-3.74%)
S&P 500   3,319.92 (-1.10%)
DOW   27,667.63 (-0.84%)
QQQ   267.22 (-1.15%)
AAPL   107.42 (-2.65%)
MSFT   199.79 (-1.54%)
FB   251.99 (-1.11%)
GOOGL   1,438.48 (-3.27%)
AMZN   2,939.41 (-2.30%)
NVDA   488.90 (-1.93%)
TSLA   444.67 (+5.02%)
BABA   272.98 (-0.99%)
CGC   16.37 (-0.18%)
GE   6.88 (-2.41%)
MU   50.77 (-0.41%)
AMD   74.97 (-2.06%)
T   28.96 (-0.38%)
F   7.25 (-0.41%)
ACB   6.51 (-5.52%)
GILD   65.04 (+0.00%)
NFLX   467.86 (-0.50%)
DIS   128.93 (-0.99%)
BAC   25.28 (-0.28%)
BA   161.26 (-3.74%)
S&P 500   3,319.92 (-1.10%)
DOW   27,667.63 (-0.84%)
QQQ   267.22 (-1.15%)
AAPL   107.42 (-2.65%)
MSFT   199.79 (-1.54%)
FB   251.99 (-1.11%)
GOOGL   1,438.48 (-3.27%)
AMZN   2,939.41 (-2.30%)
NVDA   488.90 (-1.93%)
TSLA   444.67 (+5.02%)
BABA   272.98 (-0.99%)
CGC   16.37 (-0.18%)
GE   6.88 (-2.41%)
MU   50.77 (-0.41%)
AMD   74.97 (-2.06%)
T   28.96 (-0.38%)
F   7.25 (-0.41%)
ACB   6.51 (-5.52%)
GILD   65.04 (+0.00%)
NFLX   467.86 (-0.50%)
DIS   128.93 (-0.99%)
BAC   25.28 (-0.28%)
BA   161.26 (-3.74%)
S&P 500   3,319.92 (-1.10%)
DOW   27,667.63 (-0.84%)
QQQ   267.22 (-1.15%)
AAPL   107.42 (-2.65%)
MSFT   199.79 (-1.54%)
FB   251.99 (-1.11%)
GOOGL   1,438.48 (-3.27%)
AMZN   2,939.41 (-2.30%)
NVDA   488.90 (-1.93%)
TSLA   444.67 (+5.02%)
BABA   272.98 (-0.99%)
CGC   16.37 (-0.18%)
GE   6.88 (-2.41%)
MU   50.77 (-0.41%)
AMD   74.97 (-2.06%)
T   28.96 (-0.38%)
F   7.25 (-0.41%)
ACB   6.51 (-5.52%)
GILD   65.04 (+0.00%)
NFLX   467.86 (-0.50%)
DIS   128.93 (-0.99%)
BAC   25.28 (-0.28%)
BA   161.26 (-3.74%)
Log in
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

Options Chain

Applied Materials (NASDAQ:AMAT) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/18/2020$90.00$0.015Call000198
(+0)
3.36221
(+0.9219)
0.0050320
9/18/2020$85.00$0.005Call100162
(+0)
2.6949
(+0.799111)
0.0022211
9/18/2020$80.00$0.005Call000516
(+0)
2.33774
(+0.660162)
0.0025220
9/18/2020$77.50$0.015Call00091
(+0)
2.443960.0075760
9/18/2020$75.00$0.005Call1001346
(-2)
1.98568
(+0.180581)
0.0034611
9/18/2020$72.50$0.015Call0002975
(+0)
1.96875
(+0.40845)
0.0082950
9/18/2020$72.00$0.025Call000295
(+0)
2.06184
(+0.477443)
0.0132570
9/18/2020$71.00$0.035Call000456
(+0)
2.029550.0168370
9/18/2020$70.00$0.005Call24015882
(-34)
1.52581
(+0.457423)
0.00375
9/18/2020$69.00$0.015Call000314
(+0)
1.62283
(+0.261513)
0.0095430
9/18/2020$68.50$0.025Call000106
(+0)
1.717040.0166050
9/18/2020$68.00$0.030Call704310
(-1)
1.66791
(+0.564039)
0.0173885
9/18/2020$67.50$0.010Call0003992
(+0)
1.41715
(+0.350893)
0.0082140
9/18/2020$67.00$0.030Call200481
(-11)
1.55632
(+0.528162)
0.0184672
9/18/2020$66.50$0.050Call000269
(+0)
1.62716
(+0.667706)
0.028450
9/18/2020$66.00$0.015Call000451
(-5)
1.31063
(+0.395776)
0.0115290
9/18/2020$65.50$0.015Call000636
(+0)
1.25616
(+0.486557)
0.0119640
9/18/2020$65.00$0.005Call61113698
(-13)
1.07982
(+0.24262)
0.0061844
9/18/2020$64.50$0.015Call400403
(-1)
1.14512
(+0.347536)
0.0129851
9/18/2020$64.00$0.015Call000619
(-2)
1.08839
(+0.330961)
0.0135810
9/18/2020$63.50$0.005Call000169
(-2)
0.9003
(+0.183724)
0.0059490
9/18/2020$63.00$0.015Call101935
(-1)
0.972261
(+0.244854)
0.0150031
9/18/2020$62.50$0.005Call462001226
(-7)
0.805639
(+0.145725)
0.0073548
9/18/2020$62.00$0.005Call2910192067
(+26)
0.739847
(+0.18184)
0.0070914
9/18/2020$61.50$0.015Call110748
(+31)
0.790583
(+0.11031)
0.0179981
9/18/2020$61.00$0.015Call101306
(+23)
0.727791
(+0.077905)
0.0193661
9/18/2020$60.50$0.015Call1110311
(+4)
0.663575
(+0.068442)
0.02099511
9/18/2020$60.00$0.030Call1,0801384639086
(-3320)
0.672066
(+0.090773)
0.03823382
9/18/2020$59.50$0.060Call1350642
(+51)
0.690616
(+0.129094)
0.0679115
9/18/2020$59.00$0.075Call38232718400
(-82)
0.641148
(+0.105929)
0.08725854
9/18/2020$58.50$0.055Call1475547453
(-59)
0.509883
(+0.072542)
0.08131725
9/18/2020$58.00$0.130Call1604446647
(-15)
0.543183
(+0.108163)
0.15695148
9/18/2020$57.50$0.140Call33823624951
(-81)
0.445778
(+0.013864)
0.19442367
9/18/2020$57.00$0.265Call29088451031
(+7)
0.448735
(+0.016422)
0.31417853
9/18/2020$56.50$0.455Call418136231105
(-2)
0.450832
(+0.013296)
0.45687484
9/18/2020$56.00$0.715Call29220054674
(-8)
0.449841
(+0.000325)
0.60600375
9/18/2020$55.00$1.415Call6551557989
(-4)
0.404148
(-0.065132)
0.87463343
9/18/2020$54.00$2.295Call8081
(+1)
0.01.06
9/18/2020$53.50$2.925Call0001
(+0)
0.72960.9152070
9/18/2020$53.00$3.600Call5005
(+0)
1.14092
(+0.595809)
0.8538841
9/18/2020$52.50$4.100Call000593
(-4)
1.25864
(+0.716805)
0.8653080
9/18/2020$52.00$4.600Call0001
(+0)
1.374910.8749030
9/18/2020$51.50$5.100Call0000
(+0)
1.49012
(+0.98108)
0.8831040
9/18/2020$51.00$5.600Call00010
(+0)
1.60455
(+1.04786)
0.8902160
9/18/2020$50.00$6.275Call30300200
(+12)
0.01.02
9/18/2020$49.00$7.450Call0000
(+0)
1.68210.9483870
9/18/2020$47.50$8.800Call00014
(+0)
0
9/18/2020$45.00$11.275Call0002
(+0)
0
9/18/2020$42.50$13.800Call0005
(+0)
0
9/18/2020$40.00$16.300Call0009
(+0)
0
9/18/2020$37.50$18.750Call0005
(+0)
0
9/18/2020$35.00$21.200Call0005
(+0)
0
9/18/2020$32.50$23.800Call0000
(+0)
0
9/18/2020$30.00$26.250Call0000
(+0)
0
9/18/2020$90.00$33.725Put0000
(+0)
4.09458
(+1.60122)
-0.9838970
9/18/2020$85.00$28.700Put0000
(+0)
3.39807
(+1.18459)
-0.9881330
9/18/2020$80.00$23.725Put0001
(+0)
3.17188
(+0.215975)
-0.9802890
9/18/2020$77.50$21.225Put0000
(+0)
2.92041
(+0.112766)
-0.9790420
9/18/2020$75.00$18.750Put0000
(-4)
2.80937-0.9708790
9/18/2020$72.50$16.225Put0002005
(+0)
2.39621
(-0.355777)
-0.9753380
9/18/2020$72.00$15.700Put0000
(+0)
2.2029
(+0.643399)
-0.9823420
9/18/2020$71.00$14.725Put0000
(+0)
2.23209-0.9738030
9/18/2020$70.00$13.650Put1003442
(-9)
1
9/18/2020$69.00$12.700Put2002
(-5)
1.8675-0.9796851
9/18/2020$68.50$12.225Put0001
(-4)
1.95982-0.970050
9/18/2020$68.00$11.725Put0000
(-17)
1.8925-0.9698240
9/18/2020$67.50$11.225Put000169
(-51)
1.83767-0.9688060
9/18/2020$67.00$10.675Put0006
(+0)
1.43613
(-0.338127)
-0.9894540
9/18/2020$66.50$10.250Put0005
(+0)
1.80469
(+0.087107)
-0.9580370
9/18/2020$66.00$9.725Put00021
(-59)
1.6625
(-0.06176)
-0.9654060
9/18/2020$65.50$9.150Put22036
(-3)
1
9/18/2020$65.00$8.650Put68031401
(-17)
9
9/18/2020$64.50$8.200Put00079
(+0)
1.32512
(+0.484317)
-0.9736030
9/18/2020$64.00$7.500Put3000543
(-2)
1
9/18/2020$63.50$6.975Put211234
(+0)
2
9/18/2020$63.00$6.450Put000447
(-13)
0
9/18/2020$62.50$6.250Put15001651
(-28)
1.24243
(-0.033422)
-0.9421016
9/18/2020$62.00$5.425Put2100910
(-112)
5
9/18/2020$61.50$4.950Put600345
(+0)
2
9/18/2020$61.00$4.350Put4131499
(-6)
2
9/18/2020$60.50$4.175Put400239
(+0)
0.662662
(+0.109808)
-0.980133
9/18/2020$60.00$3.750Put56548612673
(-375)
0.848997-0.92096451
9/18/2020$59.50$3.275Put000271
(-9)
0.806641
(+0.313094)
-0.8986060
9/18/2020$59.00$2.785Put7205694
(+0)
0.734038
(+0.073992)
-0.88236218
9/18/2020$58.50$2.155Put1000618
(-1)
2
9/18/2020$58.00$1.745Put4400546
(-12)
0.474899
(+0.040739)
-0.8778798
9/18/2020$57.50$1.310Put9325301412
(+114)
0.456467
(+0.013832)
-0.80000224
9/18/2020$57.00$0.850Put8222152559
(+393)
0.372132
(-0.074528)
-0.72174926
9/18/2020$56.50$0.630Put5722777
(+17)
0.461424
(+0.009765)
-0.54161816
9/18/2020$56.00$0.395Put1,4811251,2594361
(-3)
0.464546
(+0.007905)
-0.396768164
9/18/2020$55.00$0.140Put9243394203231
(+49)
0.496089
(+0.019377)
-0.173665133
9/18/2020$54.00$0.035Put613521131
(+2)
0.511421
(+0.001045)
-0.05385921
9/18/2020$53.50$0.035Put1401356
(+8)
0.599325
(+0.058474)
-0.04722111
9/18/2020$53.00$0.020Put10113
(+11)
0.624228
(+0.066977)
-0.0273961
9/18/2020$52.50$0.015Put51821789
(-9)
0.668284
(+0.07219)
-0.02002614
9/18/2020$52.00$0.015Put000110
(+100)
0.738803
(+0.200302)
-0.0172470
9/18/2020$51.50$0.015Put101100
(+99)
0.824588
(+0.229189)
-0.0167521
9/18/2020$51.00$0.015Put0002
(+0)
0.894346
(+0.095127)
-0.0144410
9/18/2020$50.00$0.015Put66014799
(-1)
1.05793
(+0.296332)
-0.012917
9/18/2020$49.00$0.015Put0000
(+0)
1.21812
(+0.343125)
-0.0111940
9/18/2020$47.50$0.015Put000198
(+0)
1.44335
(+0.409763)
-0.0095680
9/18/2020$45.00$0.005Put00061
(+0)
1.64311
(+0.497782)
-0.003180
9/18/2020$42.50$0.025Put0008
(+0)
2.41858
(+1.01858)
-0.0095590
9/18/2020$40.00$0.005Put0000
(+0)
2.35019-0.0018540
9/18/2020$37.50$0.015Put0000
(+0)
3.15026-0.004730
9/18/2020$35.00$0.015Put000905
(+0)
3.63125
(+0.32813)
-0.0039490
9/18/2020$32.50$0.030Put00063
(+0)
4.4791-0.006270
9/18/2020$30.00$0.005Put0001
(+0)
4.2-0.0011180
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/18/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.