Quantcast
AMAT

Applied Materials, Inc. (AMAT) Option Chain

$40.53
*  
0.53
1.33%
Get AMAT Alerts
*Delayed - data as of Mar. 19, 2019 14:09 ET  -  Find a broker to begin trading AMAT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    AMAT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

AMAT Options: Type:

Option Chain for Applied Materials, Inc. (AMAT)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 15, 2019 4.10 0 0 AMAT 36.5 Mar 15, 2019 0.02 0 6995
Mar 15, 2019 3.64 0 0 AMAT 37 Mar 15, 2019 0.03 0 4359
Mar 15, 2019 3.03 0 0 AMAT 37.5 Mar 15, 2019 0.02 0 1379
Mar 15, 2019 2.41 0 0 AMAT 38 Mar 15, 2019 0.01 0 7982
Mar 15, 2019 1.94 0 0 AMAT 38.5 Mar 15, 2019 0.01 0 540
Mar 15, 2019 1.39 0 0 AMAT 39 Mar 15, 2019 0.01 0 3488
Mar 15, 2019 1.00 0 0 AMAT 39.5 Mar 15, 2019 0.01 0 352
Mar 15, 2019 0.42 0 0 AMAT 40 Mar 15, 2019 0.02 0 2793
Mar 15, 2019 0.04 0 1264 AMAT 40.5 Mar 15, 2019 0.08 0 0
Mar 15, 2019 0.01 0 2148 AMAT 41 Mar 15, 2019 0.51 0 0
Mar 15, 2019 0.03 0 385 AMAT 41.5 Mar 15, 2019 0.54 0 0
Mar 15, 2019 0.03 0 2677 AMAT 42 Mar 15, 2019 1.60 0 0
Mar 15, 2019 0.09 0 82 AMAT 42.5 Mar 15, 2019 1.74 0 0
Mar 15, 2019 0.03 0 2302 AMAT 43 Mar 15, 2019 2.15 0 0
Mar 15, 2019 0 0 AMAT 43.5 Mar 15, 2019 0 0
Mar 15, 2019 0.01 0 477 AMAT 44 Mar 15, 2019 5.09 0 0
Mar 22, 2019 2.38 4.00 4.10 0 3 AMAT 36.5 Mar 22, 2019 0.07 0.03 0 118
Mar 22, 2019 3.62 0.53 3.50 3.60 3 46 AMAT 37 Mar 22, 2019 0.01 -0.02 0.03 5 368
Mar 22, 2019 3.15 0.41 3.00 3.10 2 22 AMAT 37.5 Mar 22, 2019 0.04 0.02 0.03 0 48
Mar 22, 2019 2.61 0.47 2.54 2.59 6 66 AMAT 38 Mar 22, 2019 0.04 -0.02 0.03 0.04 75 400
Mar 22, 2019 2.21 0.15 2.06 2.11 118 298 AMAT 38.5 Mar 22, 2019 0.11 0.04 0.07 0 460
Mar 22, 2019 1.67 0.32 1.61 1.66 94 1334 AMAT 39 Mar 22, 2019 0.10 -0.14 0.09 0.12 610 7751
Mar 22, 2019 1.28 0.36 1.20 1.23 67 212 AMAT 39.5 Mar 22, 2019 0.19 -0.18 0.17 0.19 132 380
Mar 22, 2019 0.91 0.30 0.83 0.86 98 1842 AMAT 40 Mar 22, 2019 0.31 -0.23 0.30 0.33 1428 1261
Mar 22, 2019 0.55 0.17 0.54 0.56 328 577 AMAT 40.5 Mar 22, 2019 0.48 -0.29 0.51 0.53 271 542
Mar 22, 2019 0.30 0.12 0.31 0.34 688 1476 AMAT 41 Mar 22, 2019 0.71 -0.49 0.77 0.81 21 328
Mar 22, 2019 0.19 0.07 0.16 0.19 122 505 AMAT 41.5 Mar 22, 2019 1.23 1.12 1.16 0 37
Mar 22, 2019 0.10 0.04 0.07 0.10 90 1602 AMAT 42 Mar 22, 2019 1.70 1.54 1.58 0 21
Mar 22, 2019 0.05 0.03 0.03 0.06 319 212 AMAT 42.5 Mar 22, 2019 1.88 1.97 2.04 0 65
Mar 22, 2019 0.01 -0.01 0.04 5 1751 AMAT 43 Mar 22, 2019 2.50 -1.00 2.45 2.53 1 53
Mar 22, 2019 0.03 0.03 0 505 AMAT 43.5 Mar 22, 2019 2.95 3.05 0 0
Mar 22, 2019 0.03 0.03 0 1151 AMAT 44 Mar 22, 2019 3.40 3.55 0 0
Mar 22, 2019 0.03 0 0 AMAT 44.5 Mar 22, 2019 3.75 3.90 4.05 0 2
Mar 29, 2019 4.05 4.15 0 0 AMAT 36.5 Mar 29, 2019 0.03 0.06 0 0
Mar 29, 2019 3.55 0.37 3.55 3.70 1 18 AMAT 37 Mar 29, 2019 0.08 -0.03 0.05 0.08 1 313
Mar 29, 2019 3.10 3.25 0 0 AMAT 37.5 Mar 29, 2019 0.08 0.11 0 0
Mar 29, 2019 2.73 2.65 2.75 0 103 AMAT 38 Mar 29, 2019 0.13 -0.08 0.12 0.15 23 238
Mar 29, 2019 2.30 0.43 2.22 2.30 2 6 AMAT 38.5 Mar 29, 2019 0.29 0.18 0.21 0 47
Mar 29, 2019 1.77 0.28 1.82 1.87 2 234 AMAT 39 Mar 29, 2019 0.28 -0.17 0.27 0.30 39 124
Mar 29, 2019 1.14 1.44 1.50 0 24 AMAT 39.5 Mar 29, 2019 0.39 -0.21 0.39 0.42 23 81
Mar 29, 2019 1.04 0.15 1.11 1.14 13 1294 AMAT 40 Mar 29, 2019 0.54 -0.22 0.56 0.58 36 63
Mar 29, 2019 0.85 0.22 0.81 0.85 29 449 AMAT 40.5 Mar 29, 2019 0.77 -0.30 0.77 0.79 180 367
Mar 29, 2019 0.61 0.15 0.58 0.60 171 522 AMAT 41 Mar 29, 2019 1.04 -0.06 1.02 1.07 2 57
Mar 29, 2019 0.42 0.06 0.40 0.42 31 133 AMAT 41.5 Mar 29, 2019 1.43 1.32 1.37 0 89
Mar 29, 2019 0.25 -0.07 0.26 0.28 75 264 AMAT 42 Mar 29, 2019 1.71 1.70 1.75 0 6
Mar 29, 2019 0.18 -0.02 0.15 0.18 11 16 AMAT 42.5 Mar 29, 2019 2.17 2.06 2.15 0 12
Mar 29, 2019 0.10 -0.04 0.09 0.12 11 47 AMAT 43 Mar 29, 2019 2.56 2.50 2.58 50 0
Mar 29, 2019 0.10 0.05 0.08 0 101 AMAT 43.5 Mar 29, 2019 2.95 3.05 0 0
Mar 29, 2019 0.04 0.02 0.05 0 71 AMAT 44 Mar 29, 2019 3.35 3.40 3.55 0 3
Mar 29, 2019 0.14 0 0 AMAT 44.5 Mar 29, 2019 3.90 4.05 0 0
    • << first
    • < previous
    • 1
    • next >
    • last >>

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.