Free Trial

Applied Materials (AMAT) Options Chain & Prices

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free AMAT Stock Alerts
$209.73
+3.40 (+1.65%)
(As of 05/10/2024 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
5/17/2024$170.00$0.090Put241 - 558
(+46)		69.66%
(+4.39%)		-0.0128928
5/17/2024$170.00$40.081Call1472791328
(-4)		69.65%
(+4.38%)		0.98709560
5/17/2024$172.50$0.200Put301 - 120
(+1)		73.84%
(+10.15%)		-0.0246816
5/17/2024$172.50$37.695Call10 - - 165
(+0)		73.84%
(+10.15%)		0.97536
5/17/2024$175.00$0.085Put78326912
(+3)		60.75%
(-0.55%)		-0.01389326
5/17/2024$175.00$35.082Call47 - - 174
(+1)		60.74%
(-0.50%)		0.98609416
5/17/2024$177.50$0.100Put125111188
(+2)		57.95%
(-3.04%)		-0.01673811
5/17/2024$177.50$32.600Call261 - 18
(+0)		57.94%
(-3.05%)		0.9832525
5/17/2024$180.00$0.130Put323511551235
(+187)		55.96%
(-3.94%)		-0.02173887
5/17/2024$180.00$30.132Call98 - - 411
(-2)		55.94%
(-3.89%)		0.97825735
5/17/2024$182.50$0.180Put5222508575
(+6)		54.53%
(-4.64%)		-0.0295445
5/17/2024$182.50$27.685Call3 - - 24
(+0)		54.52%
(-4.58%)		0.9704642
5/17/2024$185.00$0.265Put4432141111678
(+92)		53.77%
(-4.82%)		-0.041727111
5/17/2024$185.00$25.273Call1529321050
(+0)		53.76%
(-4.91%)		0.95829464
5/17/2024$187.50$0.365Put1222238249
(+104)		52.79%
(-5.31%)		-0.05603740
5/17/2024$190.00$0.535Put478168631959
(+13)		51.95%
(-5.93%)		-0.077842120
5/17/2024$190.00$20.548Call195411164
(-5)		51.94%
(-6.21%)		0.92222646
5/17/2024$192.50$0.781Put36394133301
(+80)		52.01%
(-6.06%)		-0.10667481
5/17/2024$192.50$18.296Call141 - 68
(+0)		51.69%
(-6.35%)		0.8934325
5/17/2024$195.00$1.125Put31791151443
(+109)		51.65%
(-6.58%)		-0.14331292
5/17/2024$195.00$16.142Call1047111045
(-18)		51.65%
(-6.49%)		0.85691315
5/17/2024$197.50$1.579Put941719213
(+16)		51.52%
(-6.75%)		-0.18715252
5/17/2024$197.50$14.098Call3 - - 606
(+1)		51.66%
(-6.73%)		0.8131721
5/17/2024$200.00$2.167Put288110801511
(-58)		51.78%
(-6.27%)		-0.23798138
5/17/2024$200.00$12.187Call12229231727
(+18)		51.03%
(-7.01%)		0.76242450
5/17/2024$202.50$2.910Put1406213325
(-2)		51.96%
(-6.52%)		-0.29517659
5/17/2024$202.50$10.432Call36513298
(+13)		51.96%
(-6.52%)		0.70544417
5/17/2024$205.00$3.799Put2037044473
(+87)		52.10%
(-5.92%)		-0.3562178
5/17/2024$205.00$8.823Call103239558
(+148)		52.09%
(-6.58%)		0.64440351
5/17/2024$207.50$4.870Put86218080522
(+110)		52.40%
(-5.60%)		-0.420433141
5/17/2024$207.50$7.399Call23931175392
(+94)		52.41%
(-6.15%)		0.58035690
5/17/2024$210.00$6.088Put9454013072124
(+75)		52.48%
(-5.19%)		-0.485675284
5/17/2024$210.00$6.111Call1,0152582472670
(+44)		52.42%
(-5.85%)		0.515655303
5/17/2024$212.50$7.435Put1282689125
(-2)		52.36%
(-5.30%)		-0.55022247
5/17/2024$212.50$4.967Call494171163394
(+67)		52.36%
(-5.30%)		0.451434180
5/17/2024$215.00$8.947Put80 - 4347
(+1)		52.21%
(-4.97%)		-0.6135524
5/17/2024$215.00$3.972Call550119165666
(+11)		52.03%
(-4.68%)		0.388486215
5/17/2024$217.50$10.583Put20010010017
(+0)		51.79%
(-5.21%)		-0.67484311
5/17/2024$217.50$3.100Call692521106165
(+19)		52.02%
(-4.98%)		0.327795128
5/17/2024$220.00$12.365Put224111104780
(+0)		51.39%
(-5.40%)		-0.73198836
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
5/17/2024$220.00$2.377Call5721551992220
(-31)		51.39%
(-5.40%)		0.271013225
5/17/2024$222.50$1.795Call127100643
(+23)		51.46%
(-4.98%)		0.22000865
5/17/2024$225.00$1.344Call26110243885
(+76)		51.37%
(-4.83%)		0.17589790
5/17/2024$227.50$0.999Call52331130
(+1)		51.00%
(-5.31%)		0.13878729
5/17/2024$230.00$20.745Put115530
(+0)		50.92%
(-5.62%)		-0.8984373
5/17/2024$230.00$0.725Call22447411868
(+12)		50.90%
(-5.56%)		0.10709782
5/17/2024$232.50$0.535Call541310
(+0)		51.19%0.0828256
5/17/2024$235.00$0.380Call2258816185
(+132)		51.18%
(-5.52%)		0.06214959
5/17/2024$237.50$0.334Call63 - 0
(+0)		52.25%0.0536886
5/17/2024$240.00$0.195Call34211294606
(+18)		52.61%
(-3.60%)		0.03480443
5/17/2024$245.00$0.090Call52132278
(+1)		51.66%
(-5.58%)		0.01770622
5/17/2024$247.50$0.180Call60 - 600
(+0)		60.49%0.0284291
5/17/2024$250.00$0.110Call202691101082
(+2)		59.01%
(+2.70%)		0.01886732
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 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company