/
MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%

Sector Heatmap

Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%

AMAT — Applied Materials Inc

Nasdaq

Applied Materials Inc

Back to Screener
$529.20
+17.82(+3.48%)
O
516.65
H
533.88
L
515.51
V
6.04M
⏱️ End-of-day dataAs of Oct 1, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$529.20
Implied Volatility (IV)1.3%
Put / Call Ratio0.70
Total Options Volume15.2K
Total Open Interest32.9K
Selected Expiration2026-10-02

AMAT

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$61.65+14.15-$60.30$65.6042751.7%$467.50$0.03-0.46-$0.00$0.54511761.0%
$60.25+16.63-$57.50$63.35132921.6%$470.00$0.05-0.60-$0.02$0.60732311.0%
$54.55+17.22-$55.65$60.601291.6%$472.50$0.03-1.17-$0.03$0.0435830.9%
$55.96+18.51-$51.95$58.35282341.5%$475.00$0.07-0.81-$0.01$0.05713230.9%
$50.77+12.77-$48.70$57.002751.5%$477.50$0.06-1.07-$0.00$0.30601190.9%
$51.84+16.12-$46.90$53.40333051.4%$480.00$0.05-1.25-$0.01$0.092672810.9%
$50.35+19.96-$44.35$51.2571501.4%$482.50$0.05-1.38-$0.02$0.281131160.8%
$44.59+12.94-$42.90$47.35122501.3%$485.00$0.10-1.76-$0.02$0.212852000.8%
$42.14+13.96-$40.05$45.952531.2%$487.50$0.05-2.25-$0.03$0.12126780.8%
$41.02+14.77-$37.05$43.45193601.2%$490.00$0.12-2.38-$0.03$0.171951790.8%
$36.95+11.70-$34.30$39.20141.1K1.1%$492.50$0.17-2.93-$0.01$0.4068960.7%
$30.24+9.22-$33.00$38.50131261.1%$495.00$0.20-3.71-$0.01$0.451601110.7%
$33.70+17.00-$29.60$36.10162951.0%$497.50$0.20-4.50-$0.05$0.3595250.7%
$31.50+13.40-$28.00$33.451041.1K1.0%$500.00$0.40-5.05-$0.10$0.712273670.7%
$30.33+15.18-$25.30$29.454760.9%$502.50$0.33-5.15-$0.33$0.4470310.7%
$25.00+10.03-$22.75$26.95511.2K0.8%$505.00$0.55-6.45-$0.51$0.562301650.7%
$19.60+4.90-$21.80$23.10121860.8%$507.50$0.72-6.88-$0.64$0.78248890.7%
$21.46+10.06-$20.05$20.801536120.7%$510.00$0.73-7.52-$0.87$1.04192840.7%
$18.00+7.00-$17.75$18.35631120.7%$512.50$1.20-8.80-$1.23$1.3763340.7%
$16.10+7.85-$15.70$16.201123120.7%$515.00$1.50-10.50-$1.61$1.741934260.6%
$15.20+7.00-$13.60$14.95821380.7%$517.50$2.00-10.66-$2.09$2.31112350.6%
$14.42+6.62-$11.80$12.902125870.7%$520.00$2.75-11.23-$2.73$3.00488310.6%
$12.05+6.55-$9.60$11.2032770.7%$522.50$2.83-15.92-$3.30$3.7513570.6%
$9.25+3.55-$7.85$9.702213780.7%$525.00$3.84-16.11-$4.25$4.65130740.6%
$8.80+4.23-$6.70$8.052491220.6%$527.50ATM$5.60-17.45-$5.45$5.7526730.6%
$6.10+2.13-$5.90$6.257153600.6%$530.00ATM$6.15-23.85-$6.45$7.05267190.6%
$4.80+0.91-$4.80$5.15162790.6%$532.50$7.16-23.89-$7.75$8.804210.6%
$4.70+1.45-$3.90$4.153182760.6%$535.00$8.70-20.85-$9.30$10.604030.6%
$3.14+0.40-$3.10$3.351501450.6%$537.50$10.35--$11.05$11.9521-0.6%
$2.43+0.11-$2.49$2.611.2K4860.6%$540.00$12.32-22.70-$12.00$14.252420.6%
$2.32+0.23-$1.92$2.13149520.6%$542.50$20.56--$10.90$19.106-0.6%
$1.89+0.03-$1.53$1.653131730.6%$545.00$51.21+0.00-$12.80$21.30--0.6%
$1.58+0.18-$1.12$1.2875740.6%$547.50$17.74--$15.15$23.4012-0.6%
$0.89-0.29-$0.91$1.001.8K6040.7%$550.00$19.50-30.00-$19.55$23.45820.6%
$0.90-0.25-$0.68$0.76155320.7%$552.50$48.85+0.00-$19.65$27.85-60.6%
$0.51-0.44-$0.52$0.571251010.7%$555.00$51.48+0.00-$22.00$30.15-90.6%
$0.60-0.21-$0.36$0.4341480.7%$557.50---$24.30$32.60--0.7%
$0.35-0.30-$0.25$0.373853650.7%$560.00$56.15+0.00-$26.50$35.80-60.7%
$0.30-0.25-$0.07$0.6498940.7%$562.50$58.89+0.00-$29.60$36.70-60.7%
$0.17-0.28-$0.07$0.281401270.7%$565.00---$31.00$38.40--0.6%
$0.13-0.17-$0.03$0.248131130.7%$570.00$58.07+0.00-$36.55$43.40-10.5%
$0.08-0.07-$0.01$0.192461120.7%$575.00---$41.00$48.20--0.5%
$0.05-0.06-$0.00$0.061641810.8%$580.00---$46.00$53.30--0.5%
$0.09+0.05-$0.00$0.18331590.8%$585.00---$51.00$59.00--0.6%
$0.07+0.02-$0.00$0.32242450.8%$590.00$152.45+0.00-$56.00$65.80--0.6%