Free Trial

Applied Materials (AMAT) Options Chain & Prices

→ If you have $2,500 bucks… check this out (From DTI) (Ad)
Free AMAT Stock Alerts
$203.38
+5.88 (+2.98%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AMAT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/3/2024$167.50$35.916Call10 - - 0
(+0)		52.48%
(+2.35%)		0.9965482
5/3/2024$170.00$0.025Put9 - 8131
(+0)		51.62%
(+3.54%)		-0.0055652
5/3/2024$170.00$33.429Call30 - - 2
(-1)		51.59%
(+3.51%)		0.9944364
5/3/2024$172.50$0.025Put2020 - 100
(+81)		47.84%
(+1.97%)		-0.0059693
5/3/2024$172.50$30.931Call25 - - 1
(+0)		47.81%
(+1.94%)		0.9940335
5/3/2024$175.00$0.045Put201 - 387
(+39)		47.31%
(+3.06%)		-0.0102067
5/3/2024$175.00$28.454Call3 - - 9
(+0)		47.32%
(+3.08%)		0.9898082
5/3/2024$177.50$0.045Put8517264
(+13)		45.24%
(+2.41%)		-0.01104710
5/3/2024$177.50$25.957Call74 - 24
(+0)		43.38%
(+0.54%)		0.9889724
5/3/2024$180.00$0.065Put78142591
(-71)		41.49%
(+0.11%)		-0.01592317
5/3/2024$182.50$0.090Put33 - - 233
(+43)		39.31%
(-1.10%)		-0.02224612
5/3/2024$185.00$0.140Put1402138209
(+21)		38.15%
(-1.18%)		-0.03380145
5/3/2024$185.00$18.560Call41341
(+1)		37.83%
(-1.49%)		0.9662693
5/3/2024$187.50$0.225Put1291060223
(+41)		36.58%
(-2.00%)		-0.05225736
5/3/2024$190.00$0.360Put1904237749
(+37)		35.41%
(-2.55%)		-0.07980165
5/3/2024$190.00$13.785Call1952343
(+9)		35.43%
(-2.54%)		0.9204258
5/3/2024$192.50$0.590Put667452191049
(+296)		34.63%
(-2.79%)		-0.121898176
5/3/2024$192.50$11.517Call853417199
(+18)		34.65%
(-2.77%)		0.87849327
5/3/2024$195.00$0.961Put2766289770
(+37)		34.16%
(-2.86%)		-0.1815777
5/3/2024$195.00$9.389Call1152942183
(+5)		32.59%
(-4.30%)		0.81910231
5/3/2024$197.50$1.510Put71325108311
(+193)		33.84%
(-2.93%)		-0.258436174
5/3/2024$197.50$7.440Call1282528259
(+79)		33.84%
(-2.93%)		0.74243942
5/3/2024$200.00$2.292Put42683180347
(+34)		33.65%
(-2.83%)		-0.351277164
5/3/2024$200.00$5.719Call37668129489
(+16)		33.66%
(-2.84%)		0.650421115
5/3/2024$202.50$3.342Put8962955384
(+18)		33.34%
(-3.28%)		-0.45380885
5/3/2024$202.50$4.259Call759237201199
(+28)		33.66%
(-3.01%)		0.548214140
5/3/2024$205.00$4.615Put163586065
(-2)		33.36%
(-3.12%)		-0.55876767
5/3/2024$205.00$3.034Call1,078555176378
(-74)		33.12%
(-3.35%)		0.443724286
5/3/2024$207.50$6.145Put252917
(+0)		32.98%
(-3.49%)		-0.66160812
5/3/2024$207.50$2.063Call51314796121
(+19)		32.98%
(-3.49%)		0.342452173
5/3/2024$210.00$7.943Put61 - - 135
(+4)		32.84%
(-3.70%)		-0.7537015
5/3/2024$210.00$1.351Call588341140760
(+26)		32.60%
(-3.94%)		0.251739127
5/3/2024$212.50$0.845Call2093125135
(+9)		32.73%
(-4.06%)		0.17571654
5/3/2024$215.00$0.500Call3,9672133,566588
(+14)		32.59%
(-3.87%)		0.115863362
5/3/2024$217.50$14.434Put55 - 0
(+0)		32.57%
(-3.90%)		-0.9371681
5/3/2024$217.50$0.290Call123183442
(+11)		32.59%
(-3.88%)		0.07374828
5/3/2024$220.00$0.165Call1032513226
(+52)		32.79%
(-3.77%)		0.04548527
5/3/2024$222.50$0.095Call77 - 6028
(+0)		33.22%
(-3.65%)		0.0279025
5/3/2024$225.00$0.055Call62 - 233
(-1)		33.77%
(-4.55%)		0.0170286
5/3/2024$230.00$0.055Call1 - - 132
(+0)		39.97%
(-6.50%)		0.0147131
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
5/3/2024$232.50$0.015Call33 - 3
(+0)		36.86%
(-11.94%)		0.0049351
5/3/2024$240.00$0.015Call1 - - 20
(-3)		44.50%
(-12.91%)		0.0041741
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 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
They say it’s ‘unstoppable’ – How I made 43,509%
Investing Daily
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press