Log in

Applied Materials Options Chain (NASDAQ:AMAT)

$51.75
+0.74 (+1.45 %)
(As of 10/13/2019 04:00 PM ET)
Add
Compare
Today's Range
$51.71
Now: $51.75▼
$52.39
50-Day Range
$45.12
MA: $49.66▼
$52.23
52-Week Range
$28.79
Now: $51.75▼
$52.62
Volume6.12 million shs
Average Volume6.61 million shs
Market Capitalization$47.80 billion
P/E Ratio11.63
Dividend Yield1.65%
Beta1.65

Options Chain

Applied Materials (NASDAQ:AMAT) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$70.00$0.020Call0190.905219 (+0.051566)0.009505
10/18/2019$65.00$0.020Call047 (-1)0.715937 (+0.037812)0.012301
10/18/2019$60.00$0.005Call0719 (-2)0.413673 (-0.007015)0.005389
10/18/2019$59.00$0.015Call0310.425677 (-0.028069)0.014219
10/18/2019$58.50$0.015Call000.4019170.014958
10/18/2019$58.00$0.035Call0344 (+1)0.429987 (+0.021911)0.029948
10/18/2019$57.50$0.070Call14440.457968 (+0.038174)0.051941
10/18/2019$57.00$0.065Call01540.421361 (-0.02636)0.05227
10/18/2019$56.50$0.065Call000.3907660.055702
10/18/2019$56.00$0.080Call1,4201,286 (+354)0.376074 (+0.025845)0.068705
10/18/2019$55.50$0.065Call1500.3272020.064668
10/18/2019$55.00$0.095Call5497,114 (-91)0.322074 (-0.032213)0.090336
10/18/2019$54.50$0.145Call9681 (+21)0.321923 (-0.023149)0.128295
10/18/2019$54.00$0.215Call1496810.321548 (-0.020419)0.176474
10/18/2019$53.50$0.320Call399338 (+276)0.325437 (-0.014961)0.238591
10/18/2019$53.00$0.450Call417808 (+74)0.325921 (-0.016302)0.307944
10/18/2019$52.50$0.605Call5014,029 (+109)0.322365 (-0.024134)0.383848
10/18/2019$52.00$0.840Call1,8522,585 (+1152)0.33325 (-0.016325)0.46935
10/18/2019$51.50$1.100Call651,993 (+1305)0.338098 (-0.016124)0.5522
10/18/2019$51.00$1.390Call6081,868 (+142)0.339121 (-0.020796)0.632585
10/18/2019$50.50$1.730Call83411 (-13)0.344452 (-0.020698)0.705657
10/18/2019$50.00$2.110Call2243,879 (-31)0.352671 (-0.0178)0.76822
10/18/2019$49.50$2.520Call29152 (+33)0.36241 (-0.016454)0.819873
10/18/2019$49.00$2.970Call61,824 (-4)0.383778 (-0.00251)0.854936
10/18/2019$48.50$3.400Call0500.382241 (-0.014467)0.895377
10/18/2019$48.00$3.850Call553,002 (-8)0.380866 (-0.018426)0.927367
10/18/2019$47.50$4.325Call5186 (+64)0.392091 (-0.020475)0.946207
10/18/2019$47.00$4.800Call52,656 (-2)0.391841 (-0.045238)0.964474
10/18/2019$46.50$5.300Call070.42766 (-0.029874)0.967064
10/18/2019$46.00$5.800Call491,628 (-17)0.463483 (+0.018262)0.969281
10/18/2019$45.50$6.300Call000.499354 (+0.016787)0.971205
10/18/2019$45.00$6.800Call33,072 (-16)0.535315 (+0.052415)0.972893
10/18/2019$44.50$7.250Call006.1E-05 (-0.466781)1
10/18/2019$44.00$7.775Call01,481 (-1)0.52777 (+0.135869)0.98806
10/18/2019$43.50$8.250Call00
10/18/2019$43.00$8.750Call3967
10/18/2019$42.50$9.300Call000.721543 (+0.121581)0.97845
10/18/2019$42.00$9.775Call01,2580.660805 (-0.037114)0.990075
10/18/2019$41.50$10.275Call0570.700854 (+0.033057)0.98996
10/18/2019$41.00$10.775Call0468 (-1)0.729028 (-0.042183)0.990836
10/18/2019$40.50$11.325Call0370.945989 (+0.339656)0.973698
10/18/2019$40.00$11.750Call5524
10/18/2019$39.00$12.800Call02560.983734 (+0.141376)0.984062
10/18/2019$38.00$13.800Call31311.06298 (+0.14844)0.985109
10/18/2019$37.00$14.775Call0135
10/18/2019$36.00$15.750Call0898.3E-05 (-1.06366)1
10/18/2019$35.00$16.775Call01011.16949 (+0.218325)0.993737
10/18/2019$34.00$17.800Call081.41378 (+0.164189)0.987598
10/18/2019$33.00$18.800Call0261.487580.988931
10/18/2019$32.00$19.750Call00
10/18/2019$31.00$20.825Call001.78594 (+0.314646)0.985969
10/18/2019$30.00$21.825Call071.895550.986414
10/18/2019$29.00$22.825Call001.994 (+0.342274)0.987326
10/18/2019$28.00$23.825Call0122.11617 (+0.600094)0.987556
10/18/2019$27.00$24.775Call0121.88084 (+0.298534)0.995715
10/18/2019$26.00$25.750Call00
10/18/2019$25.00$26.725Call00
10/18/2019$24.00$27.875Call002.815930.984839
10/18/2019$23.00$28.750Call0126.1E-05 (-1.97322)1
10/18/2019$22.00$29.725Call00
10/18/2019$21.00$30.825Call002.9962 (+0.800398)0.991381
10/18/2019$70.00$18.200Put00
10/18/2019$65.00$13.225Put00
10/18/2019$60.00$8.300Put1010 (+10)0.587891-0.966183
10/18/2019$59.00$7.300Put1000.53125-0.962703
10/18/2019$58.50$6.775Put100.45065-0.975702
10/18/2019$58.00$6.325Put000.503125 (+0.0999)-0.946867
10/18/2019$57.50$5.775Put000.399216-0.972835
10/18/2019$57.00$5.225Put019
10/18/2019$56.50$4.800Put000.380472-0.951303
10/18/2019$56.00$4.275Put0880.316245 (-0.040105)-0.966714
10/18/2019$55.50$3.800Put4100.319268-0.942845
10/18/2019$55.00$3.325Put0557 (-4)0.3134 (-0.016741)-0.919374
10/18/2019$54.50$2.900Put3924 (+1)0.333358 (-0.006367)-0.867391
10/18/2019$54.00$2.460Put232530.322495 (-0.01823)-0.823841
10/18/2019$53.50$2.060Put61260.328316 (-0.01737)-0.763734
10/18/2019$53.00$1.695Put239369 (-14)0.32562 (-0.016667)-0.69245
10/18/2019$52.50$1.370Put2161,029 (-6)0.331528 (-0.006947)-0.614083
10/18/2019$52.00$1.090Put225774 (+116)0.334995 (-0.015886)-0.530556
10/18/2019$51.50$0.850Put3051,345 (+1210)0.33968 (-0.008592)-0.448522
10/18/2019$51.00$0.650Put975733 (-14)0.345932 (-0.013543)-0.369045
10/18/2019$50.50$0.490Put98433 (+7)0.35012 (-0.01091)-0.297595
10/18/2019$50.00$0.370Put4152,386 (+13)0.36255 (-0.009941)-0.235876
10/18/2019$49.50$0.270Put140462 (+21)0.366066 (-0.008337)-0.182539
10/18/2019$49.00$0.205Put1042,127 (-10)0.380647 (-0.005802)-0.141472
10/18/2019$48.50$0.150Put805884 (+1)0.389273 (-0.003464)-0.107711
10/18/2019$48.00$0.115Put5762,100 (+48)0.403046 (+0.000339)-0.083063
10/18/2019$47.50$0.100Put10310 (+159)0.434506 (+0.020265)-0.069932
10/18/2019$47.00$0.075Put586,661 (+9)0.445233 (+0.024557)-0.053912
10/18/2019$46.50$0.070Put0600.474575 (+0.031935)-0.04732
10/18/2019$46.00$0.080Put692,855 (-3)0.528906 (+0.075418)-0.048857
10/18/2019$45.50$0.075Put01020.559387 (+0.061307)-0.043556
10/18/2019$45.00$0.075Put504,135 (-20)0.597568 (+0.105471)-0.040734
10/18/2019$44.50$0.065Put02 (+2)0.623167 (+0.066386)-0.034933
10/18/2019$44.00$0.035Put04,139 (+14)0.596856 (+0.080539)-0.021386
10/18/2019$43.50$0.065Put000.703821 (+0.167949)-0.031486
10/18/2019$43.00$0.065Put63,195 (+22)0.744524 (+0.203207)-0.029941
10/18/2019$42.50$0.065Put000.786188 (+0.198841)-0.028637
10/18/2019$42.00$0.005Put2911,0070.597568 (-0.137227)-0.004233
10/18/2019$41.50$0.005Put39800.623167 (-0.14479)-0.003552
10/18/2019$41.00$0.065Put3762,0090.904622 (+0.158618)-0.025081
10/18/2019$40.50$0.065Put000.943757 (+0.103653)-0.024166
10/18/2019$40.00$0.020Put03,6530.837292 (+0.047538)-0.009761
10/18/2019$39.00$0.020Put05520.907213 (+0.10587)-0.009062
10/18/2019$38.00$0.050Put06821.09403 (+0.126118)-0.016434
10/18/2019$37.00$0.045Put01761.1614 (+0.100027)-0.01421
10/18/2019$36.00$0.050Put04951.25861 (+0.147238)-0.014137
10/18/2019$35.00$0.010Put09711.12173 (+0.070854)-0.003911
10/18/2019$34.00$0.010Put03251.18924 (+0.071625)-0.003282
10/18/2019$33.00$0.065Put01,0701.58458 (+0.222057)-0.014632
10/18/2019$32.00$0.010Put0961.35364 (+0.121269)-0.003031
10/18/2019$31.00$0.010Put01031.42513 (+0.123196)-0.002787
10/18/2019$30.00$0.010Put02581.50154 (+0.101911)-0.002588
10/18/2019$29.00$0.065Put01501.9906 (+0.167757)-0.01173
10/18/2019$28.00$0.010Put0681.68073 (+0.112647)-0.002393
10/18/2019$27.00$0.010Put0621.78471 (+0.147553)-0.00238
10/18/2019$26.00$0.065Put0972.33443 (+0.188873)-0.01003
10/18/2019$25.00$0.010Put0241.99174 (+0.191393)-0.002248
10/18/2019$24.00$0.010Put0112.08816 (+0.169467)-0.002097
10/18/2019$23.00$0.065Put03852.72284 (+0.216921)-0.008641
10/18/2019$22.00$0.010Put0342.29696 (+0.15749)-0.001839
10/18/2019$21.00$0.010Put032.43694 (+0.185715)-0.001868
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/13/2019 by MarketBeat.com Staff

Featured Article: How to Invest in a Bull Market
Receive Analysts' Upgrades and Downgrades Daily

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.

Yahoo Gemini Pixel