Breaking News

Applied Materials Inc (AMAT)

Symbol	Exchange	Currency
AMAT	NASDAQ	USD	Real-time
AMAT	Xetra	EUR	Delayed
AMATCHF	Switzerland	CHF	Delayed
1AMAT	Milan	EUR	Real-time
AMAT	Vienna	EUR	Real-time
4336	Hong Kong	HKD	Delayed
AMATm	Buenos Aires	ARS	Delayed
A1MT34	B3	BRL	Delayed
AMATUS	Lima	USD	Delayed
AMAT	Frankfurt	EUR	Delayed
AMAT	TradeGate	EUR	Delayed
AMAT	BIVA	MXN	Delayed

Add to/Remove from a Portfolio Add to Watchlist

415.58 -5.59 -1.33%

03:59:59 - Closed. Currency in USD

After Hours

415.50

+0.12

+0.03%

04:09:19 - Real-time Data

Type: Equity

Market: United States

Volume: 4,524,776
Bid/Ask: 0.00 / 0.00
Day's Range: 411.51 - 430.74

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Applied Materials Option Chain

Get free option data for AMAT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Applied Materials options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Sep 16, 2026 19:51 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
337.23	0%	324.5	333.25	0	85.00	0.03	0%	0	4.3	0
AMAT Call 85.00 Exp: Sep 18, 2026 Last: 337.23 Chg.: 0% SymbolAMAT\|20260918\|85.00C Delta0.9995 Imp Vol6.9927 Bid324.5 Gamma0 Theoretical328.88 Ask333.25 Theta-0.0905 Intrinsic Value329.01 Volume0 Vega0.0005 Time Value8.22 Open Interest3 Rho0.0043 Delta / Theta-11.0417 AMAT Put 85.00 Exp: Sep 18, 2026 Last: 0.03 Chg.: 0% SymbolAMAT\|20260918\|85.00P Delta-0.0124 Imp Vol11.8411 Bid0 Gamma0.0001 Theoretical2.15 Ask4.3 Theta-2.9158 Intrinsic Value-329.01 Volume0 Vega0.0099 Time Value329.04 Open Interest479 Rho-0.0004 Delta / Theta0.0043
0	0%	319.55	328	0	90.00	0.06	0%	0	4.3	0
AMAT Call 90.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolAMAT\|20260918\|90.00C Delta0.9999 Imp Vol5.776 Bid319.55 Gamma0 Theoretical323.85 Ask328 Theta-0.0172 Intrinsic Value324.01 Volume0 Vega0.0001 Time Value-324.01 Open Interest0 Rho0.0048 Delta / Theta-58.1639 AMAT Put 90.00 Exp: Sep 18, 2026 Last: 0.06 Chg.: 0% SymbolAMAT\|20260918\|90.00P Delta-0.013 Imp Vol11.4199 Bid0 Gamma0.0001 Theoretical2.15 Ask4.3 Theta-2.9183 Intrinsic Value-324.01 Volume0 Vega0.0102 Time Value324.07 Open Interest529 Rho-0.0004 Delta / Theta0.0044
0	0%	314.5	323.25	0	95.00	0.06	0%	0	4.3	0
AMAT Call 95.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolAMAT\|20260918\|95.00C Delta0.9995 Imp Vol6.4731 Bid314.5 Gamma0 Theoretical318.87 Ask323.25 Theta-0.0864 Intrinsic Value319.01 Volume0 Vega0.0005 Time Value-319.01 Open Interest1 Rho0.0051 Delta / Theta-11.5623 AMAT Put 95.00 Exp: Sep 18, 2026 Last: 0.06 Chg.: 0% SymbolAMAT\|20260918\|95.00P Delta-0.0135 Imp Vol11.024 Bid0 Gamma0.0001 Theoretical2.15 Ask4.3 Theta-2.9195 Intrinsic Value-319.01 Volume0 Vega0.0106 Time Value319.07 Open Interest50 Rho-0.0004 Delta / Theta0.0046
					414.01	Price @ Sep 16, 2026 19:51 GMT
13.05	5.67%	5.5	8.15	2	415.00	7.05	11.02%	5.9	8.2	111
AMAT Call 415.00 Exp: Sep 18, 2026 Last: 13.05 Chg.: 5.67% SymbolAMAT\|20260918\|415.00C Delta0.4853 Imp Vol0.6013 Bid5.5 Gamma0.0216 Theoretical6.83 Ask8.15 Theta-1.8522 Intrinsic Value-0.99 Volume2 Vega0.1221 Time Value14.04 Open Interest59 Rho0.0106 Delta / Theta-0.262 AMAT Put 415.00 Exp: Sep 18, 2026 Last: 7.05 Chg.: 11.02% SymbolAMAT\|20260918\|415.00P Delta-0.5192 Imp Vol0.5301 Bid5.9 Gamma0.0246 Theoretical7.05 Ask8.2 Theta-1.601 Intrinsic Value0.99 Volume111 Vega0.1221 Time Value6.06 Open Interest127 Rho-0.0106 Delta / Theta0.3243
5.65	-48.07%	4.6	6.4	23	417.50	6.39	-10.63%	6.85	10.25	39
AMAT Call 417.50 Exp: Sep 18, 2026 Last: 5.65 Chg.: -48.07% SymbolAMAT\|20260918\|417.50C Delta0.4291 Imp Vol0.5827 Bid4.6 Gamma0.022 Theoretical5.5 Ask6.4 Theta-1.7667 Intrinsic Value-3.49 Volume23 Vega0.1203 Time Value9.14 Open Interest46 Rho0.0094 Delta / Theta-0.2429 AMAT Put 417.50 Exp: Sep 18, 2026 Last: 6.39 Chg.: -10.63% SymbolAMAT\|20260918\|417.50P Delta-0.5785 Imp Vol0.5374 Bid6.85 Gamma0.0238 Theoretical8.55 Ask10.25 Theta-1.5915 Intrinsic Value3.49 Volume39 Vega0.1198 Time Value2.9 Open Interest88 Rho-0.0117 Delta / Theta0.3635
4.75	-49.47%	4.3	5.45	253	420.00	9.7	16.87%	8.55	11.7	149
AMAT Call 420.00 Exp: Sep 18, 2026 Last: 4.75 Chg.: -49.47% SymbolAMAT\|20260918\|420.00C Delta0.3821 Imp Vol0.6118 Bid4.3 Gamma0.0204 Theoretical4.88 Ask5.45 Theta-1.8 Intrinsic Value-5.99 Volume253 Vega0.1168 Time Value10.74 Open Interest440 Rho0.0084 Delta / Theta-0.2123 AMAT Put 420.00 Exp: Sep 18, 2026 Last: 9.7 Chg.: 16.87% SymbolAMAT\|20260918\|420.00P Delta-0.6358 Imp Vol0.539 Bid8.55 Gamma0.0228 Theoretical10.12 Ask11.7 Theta-1.5302 Intrinsic Value5.99 Volume149 Vega0.115 Time Value3.71 Open Interest1,625 Rho-0.0127 Delta / Theta0.4155

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

AMAT Comments

Write your thoughts about Applied Materials Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	5,916.94	-90.84	-1.51%
Nikkei 225	63,923.00	+438.90	+0.69%
Shanghai	3,891.60	+27.32	+0.71%
US 500	7,552.8	-32.9	-0.43%
US Tech 100	28,952.0	+14.2	+0.05%
DAX	25,537.75	+135.47	+0.53%
Dollar Index	100.015	+0.674	+0.68%

Crude Oil WTI	102.02	-3.81	-3.60%
Brent Oil	105.51	-3.24	-2.98%
Natural Gas	2.888	-0.031	-1.06%
Gold	4,305.84	-26.96	-0.62%
Silver	63.443	-0.413	-0.65%
US Soybeans	1,321.50	+2.75	+0.21%
Copper	6.4418	-0.0018	-0.03%

Philippines 2Y	6.658	+0.013	+0.20%
Philippines 10Y	7.581	+0.055	+0.73%
Philippines 20Y	7.589	+0.034	+0.45%
U.S. 2Y	4.732	+0.069	+1.48%
U.S. 10Y	5.019	+0.023	+0.46%
U.S. 30Y	5.355	-0.008	-0.15%
Germany 10Y	3.5098	-0.0245	-0.69%

Alphabet C	339.36	-2.07	-0.61%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.88	+0.42	+0.53%
Booking	171.41	+0.09	+0.05%
Apple	332.41	+1.07	+0.32%
Alibaba ADR	107.27	-2.07	-1.89%
Tesla	358.08	+1.50	+0.42%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AMAT	415.58	-5.59	-1.33%
	2x Chainlink	25.25	-0.79	-3.05%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	17.360	-1.36%	13.24M
Metropolitan Bank	62.15	-1.58%	4.96M
Universal Robina	57.55	-1.96%	3.99M
BDO Unibank	114.90	-0.78%	2.49M
International Container	922.000	-3.76%	1.92M
Ayala	483.60	+1.38%	475.70K
SM Investments	523.50	+0.19%	434.22K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	19.22	+28.13%	13.50K
Cirtek Holdings Philippines Prf	0.05	+25.00%	72.40K
Jackstones	1.800	+11.11%	7.00K
Citystate Savings Bank	14.300	+9.83%	0.80K
Alliance Foods	0.430	+8.86%	1.08M
Oriental Petrol	0.0150	+7.14%	2.40M
ATN Holdings B	0.410	+5.13%	300.00K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	2.38	-23.96%	2.00K
Altus Property Ventures	10.68	-10.10%	85.30K
Xurpas	0.205	-9.29%	400.00K
Mabuhay	0.145	-8.23%	60.00K
Concreat Holdings Philippines	1.22	-7.58%	7.02M
DFNN	0.650	-7.14%	21.00K
Vivant	18.600	-6.91%	1.30K