Free Trial

Applied Materials (AMAT) Options Chain & Prices

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free AMAT Stock Alerts
$221.73
-0.02 (-0.01%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

AMAT Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$180.00$42.198Call2 - - 4
(+0)		60.80%
(+2.09%)		0.9943041
6/14/2024$182.50$0.037Put3 - - 0
(+0)		57.97%
(+1.93%)		-0.0065491
6/14/2024$182.50$39.705Call6 - - 0
(+0)		57.97%
(+1.93%)		0.993412
6/14/2024$185.00$0.042Put1 - - 71
(-1)		55.22%
(+1.84%)		-0.0076231
6/14/2024$187.50$34.775Call2 - - 0
(+0)		52.44%
(+1.61%)		0.9909941
6/14/2024$190.00$0.055Put3410 - 61
(+0)		49.64%
(+1.33%)		-0.0107144
6/14/2024$192.50$0.064Put5110 - 56
(-1)		46.93%
(+1.07%)		-0.01291913
6/14/2024$192.50$29.742Call17 - - 0
(+0)		46.93%
(+1.07%)		0.9870683
6/14/2024$195.00$0.075Put57 - 1151
(+0)		44.32%
(+0.81%)		-0.0157613
6/14/2024$195.00$27.257Call13 - 171
(+0)		44.27%
(+0.73%)		0.9841732
6/14/2024$197.50$0.091Put75 - - 44
(+0)		41.69%
(+0.31%)		-0.0198076
6/14/2024$197.50$24.775Call16 - - 0
(+0)		41.69%
(+0.31%)		0.980226
6/14/2024$200.00$0.114Put569205235714
(+4)		38.30%
(-0.34%)		-0.02545967
6/14/2024$200.00$22.301Call5 - - 7
(+0)		39.24%
(-0.20%)		0.9745944
6/14/2024$202.50$0.150Put352 - 110
(+41)		36.97%
(-0.76%)		-0.0338699
6/14/2024$202.50$19.839Call9 - - 6
(+1)		36.97%
(-0.76%)		0.9662447
6/14/2024$205.00$0.206Put466107154213
(+65)		34.94%
(-1.32%)		-0.04680897
6/14/2024$205.00$17.398Call2 - - 66
(+0)		34.94%
(-1.32%)		0.9534052
6/14/2024$207.50$0.299Put9937146
(-22)		33.22%
(-1.59%)		-0.06702736
6/14/2024$210.00$0.454Put29016359412
(+46)		31.84%
(-2.24%)		-0.09841562
6/14/2024$210.00$12.650Call4 - - 85
(+0)		31.84%
(-2.24%)		0.9022393
6/14/2024$212.50$0.714Put651033198
(+4)		30.84%
(-2.56%)		-0.14577234
6/14/2024$212.50$10.410Call4 - - 47
(-1)		30.84%
(-2.56%)		0.8553763
6/14/2024$215.00$1.126Put20713015271
(-13)		30.27%
(-2.75%)		-0.21147693
6/14/2024$215.00$8.332Call41 - 226
(+10)		30.26%
(-2.76%)		0.7887582
6/14/2024$217.50$1.769Put408523365
(+16)		30.05%
(-2.84%)		-0.29823756
6/14/2024$217.50$6.477Call37108113
(+6)		30.05%
(-2.84%)		0.70257918
6/14/2024$220.00$2.688Put19611839697
(+103)		29.96%
(-2.92%)		-0.40149149
6/14/2024$220.00$4.873Call1465327358
(+69)		29.35%
(-3.53%)		0.60257963
6/14/2024$222.50$3.817Put36213979242
(+61)		29.79%
(-3.06%)		-0.50719976
6/14/2024$222.50$3.519Call30078139330
(+208)		29.78%
(-3.09%)		0.49590172
6/14/2024$225.00$5.222Put59194278
(+197)		29.46%
(-3.30%)		-0.61588521
6/14/2024$225.00$2.417Call418112114434
(+48)		29.45%
(-3.31%)		0.388791110
6/14/2024$227.50$6.924Put424221
(+3)		29.05%
(-3.59%)		-0.7208049
6/14/2024$227.50$1.584Call1698223229
(+29)		29.06%
(-3.58%)		0.29005452
6/14/2024$230.00$8.838Put2111533
(+0)		28.68%
(-3.84%)		-0.8099236
6/14/2024$230.00$0.971Call2037949298
(+39)		28.69%
(-3.84%)		0.20215973
6/14/2024$232.50$0.561Call2028622228
(+73)		28.48%
(-4.00%)		0.13160945
6/14/2024$235.00$13.251Put105 - 1
(+0)		28.57%
(-4.00%)		-0.9282323
6/14/2024$235.00$0.326Call1,8032271,497289
(+72)		28.35%
(-4.22%)		0.08405207
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
6/14/2024$237.50$0.189Call5022624
(+9)		29.05%
(-3.77%)		0.05234710
6/14/2024$240.00$0.120Call134374264
(+5)		29.96%
(-3.33%)		0.03457338
6/14/2024$242.50$0.083Call111 - 759
(+0)		31.33%
(-2.67%)		0.0241733
6/14/2024$245.00$0.063Call6 - 546
(+2)		33.08%
(-1.87%)		0.0180512
6/14/2024$247.50$0.051Call1 - 10
(+0)		35.01%
(-1.18%)		0.0143781
6/14/2024$250.00$0.044Call38 - 1256
(+1)		37.03%
(-0.62%)		0.011910
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 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored