Applied Materials (AMAT) Options Chain & Prices $182.79 -3.82 (-2.05%) (As of 11/13/2024 ET) Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends AMAT Put and Call Options List 1/15/2027 12/18/2026 6/18/2026 1/16/2026 9/19/2025 6/20/2025 4/17/2025 3/21/2025 2/21/2025 1/17/2025 12/27/2024 12/20/2024 12/13/2024 12/6/2024 11/29/2024 11/22/2024 11/15/2024 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades11/15/2024$147.00$35.966Call2 - 22(+2)126.15% (+20.52%)0.991237111/15/2024$150.00$0.067Put13 - 10665(+24)120.26% (+18.97%)-0.012105511/15/2024$150.00$32.984Call7 - 295(+0)120.28% (+18.99%)0.988076311/15/2024$152.50$0.088Put90 - - 0(+0)115.63% (+17.81%)-0.015837611/15/2024$155.00$0.117Put652526745(+71)111.32% (+16.80%)-0.0210612311/15/2024$155.00$28.036Call716700(-1)111.34% (+16.82%)0.9791314 Get the Latest News and Ratings for AMAT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Applied Materials and its competitors with MarketBeat's FREE daily newsletter. 11/15/2024$157.50$0.160Put29122115(+104)107.43% (+16.00%)-0.0285151711/15/2024$160.00$0.224Put225117441649(+45)104.10% (+15.48%)-0.0392665811/15/2024$162.50$0.324Put418260(+22)101.46% (+15.31%)-0.0549911311/15/2024$162.50$20.747Call1010 - 35(+0)101.46% (+15.31%)0.945185111/15/2024$165.00$0.480Put5112011421735(+132)99.53% (+15.41%)-0.0777498211/15/2024$165.00$18.404Call3 - - 46(-1)99.62% (+15.50%)0.922538111/15/2024$167.50$0.716Put375239553(+37)98.66% (+16.05%)-0.1091410211/15/2024$167.50$16.143Call14 - 939(+0)98.57% (+15.97%)0.891067911/15/2024$170.00$1.064Put1,2705311731844(+187)98.34% (+16.71%)-0.15051321111/15/2024$170.00$13.991Call23148370(+0)98.14% (+16.50%)0.849735811/15/2024$172.50$1.544Put473170136781(+181)98.65% (+17.48%)-0.20156913711/15/2024$172.50$11.972Call2016 - 40(+1)98.03% (+16.86%)0.798753511/15/2024$175.00$2.174Put2,2891291,7392105(+129)98.03% (+16.92%)-0.26117726711/15/2024$175.00$10.104Call11 - 1163(+1)98.03% (+16.92%)0.739265311/15/2024$177.50$2.970Put47624579609(+155)99.70% (+18.40%)-0.3277310411/15/2024$177.50$8.400Call145130(+2)98.02% (+16.72%)0.672893911/15/2024$180.00$3.944Put6722051604471(+28)98.45% (+16.91%)-0.39926618711/15/2024$180.00$6.874Call2196135630(+22)100.67% (+19.08%)0.6016115411/15/2024$182.50$5.105Put5051721541074(+132)96.42% (+14.54%)-0.47343513511/15/2024$182.50$5.534Call2409857247(+17)96.63% (+14.74%)0.52777211211/15/2024$185.00$6.456Put42590303689(-46)99.18% (+16.25%)-0.5476148511/15/2024$185.00$4.383Call9603983502315(+15)98.61% (+16.48%)0.45399634611/15/2024$187.50$7.992Put742912550(+89)98.12% (+15.29%)-0.6191913411/15/2024$187.50$3.416Call5621282831243(+41)105.49% (+23.29%)0.38287722411/15/2024$190.00$9.702Put16921281631(-12)98.31% (+15.80%)-0.6858896311/15/2024$190.00$2.622Call1,7335808123968(-10)98.31% (+15.51%)0.31665543711/15/2024$192.50$11.568Put30 - 28161(-5)98.58% (+15.94%)-0.746002411/15/2024$192.50$1.983Call4231741401385(+772)99.11% (+16.68%)0.25699212811/15/2024$195.00$13.571Put13 - - 1602(-2)98.93% (+16.17%)-0.7984831111/15/2024$195.00$1.480Call7803522512450(+45)98.93% (+16.17%)0.20489419811/15/2024$197.50$15.690Put2 - - 56(+3)99.39% (+16.52%)-0.842911111/15/2024$197.50$1.092Call1,026192573859(+250)99.47% (+15.99%)0.16074528211/15/2024$200.00$17.904Put54 - 222455(-7)100.00% (+16.99%)-0.8794132211/15/2024$200.00$0.799Call1,3253254354703(+980)100.84% (+17.83%)0.124413318There is a little known company that is changing warfare (Ad)With geo - political instability around the world investors are flocking to defense contract stocks. There is a little known company that is changing warfare. With the backing of U.S. government contracts, this startup is reshaping the future of the U.S. military.Click here to gain instant access to one of the most exclusive pre-ipo opportunities in the market t11/15/2024$202.50$20.195Put5 - - 6(+0)100.79% (+17.60%)-0.908584211/15/2024$202.50$0.582Call54738235635(+28)102.97% (+19.78%)0.09535111411/15/2024$205.00$22.544Put2 - - 41(+0)101.82% (+18.36%)-0.931315211/15/2024$205.00$0.425Call401152951810(+227)102.09% (+18.63%)0.07271510411/15/2024$207.50$0.312Call1204734493(+141)103.14% (+19.28%)0.0554252711/15/2024$210.00$27.366Put1,05175 - 2498(-6)104.76% (+20.33%)-0.961536711/15/2024$210.00$0.233Call6771673373144(+240)104.77% (+20.34%)0.04256311711/15/2024$212.50$0.177Call138661248(+64)106.70% (+21.52%)0.033041211/15/2024$215.00$0.137Call167311121874(+551)108.90% (+22.76%)0.0259912211/15/2024$217.50$0.108Call426 - 197(+42)111.33% (+24.05%)0.0207515End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies LRCX Options Data KLAC Options Data ENTG Options Data ONTO Options Data MKSI Options Data AMKR Options Data AEIS Options Data FORM Options Data ACLS Options Data VECO Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NASDAQ:AMAT) was last updated on 11/14/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredThere is a little known company that is changing warfareWith geo - political instability around the world investors are flocking to defense contract stocks. There...Reticulate | SponsoredCentral Bank Abandons USDStartling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...True Gold Republic | SponsoredTrump’s Back, but DC’s Coming for Your Money!Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Applied Materials, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Applied Materials With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
