Breaking News

Applied Materials Inc (AMAT)

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

Add to/Remove from a Portfolio Add to Watchlist

169.46 -3.38 -1.96%

20/06 - Closed. Currency in USD

After Hours

168.36

-1.10

-0.65%

5:30:52 - Real-time Data

Type: Equity

Market: United States

Volume: 18,396,639
Bid/Ask: 0.00 / 0.00
Day's Range: 165.91 - 175.37

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Jun 21, 2025 20:57 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	88.15	91.4	0	80.00	0	0%	0	0.33	0
AMAT Call 80.00 Exp: Jun 27, 2025 Last: 0 Chg.: 0% SymbolAMAT\|20250627\|80.00C Delta0.9878 Imp Vol2.8227 Bid88.15 Gamma0.0005 Theoretical89.78 Ask91.4 Theta-0.1642 Intrinsic Value89.46 Volume0 Vega0.0068 Time Value-89.46 Open Interest0 Rho0.0127 Delta / Theta-6.0147 AMAT Put 80.00 Exp: Jun 27, 2025 Last: 0 Chg.: 0% SymbolAMAT\|20250627\|80.00P Delta-0.0079 Imp Vol2.6079 Bid0 Gamma0.0004 Theoretical0.17 Ask0.33 Theta-0.1023 Intrinsic Value-89.46 Volume0 Vega0.0047 Time Value89.46 Open Interest0 Rho-0.0002 Delta / Theta0.0773
83.85	0%	83.2	85.65	2	85.00	0.14	0%	0	0.33	2
AMAT Call 85.00 Exp: Jun 27, 2025 Last: 83.85 Chg.: 0% SymbolAMAT\|20250627\|85.00C Delta0.9656 Imp Vol3.3516 Bid83.2 Gamma0.001 Theoretical85.65 Ask85.65 Theta-0.465 Intrinsic Value84.46 Volume2 Vega0.0165 Time Value-0.61 Open Interest0 Rho0.0127 Delta / Theta-2.0765 AMAT Put 85.00 Exp: Jun 27, 2025 Last: 0.14 Chg.: 0% SymbolAMAT\|20250627\|85.00P Delta-0.0075 Imp Vol2.362 Bid0 Gamma0.0004 Theoretical0.14 Ask0.33 Theta-0.0887 Intrinsic Value-84.46 Volume2 Vega0.0045 Time Value84.6 Open Interest1 Rho-0.0002 Delta / Theta0.0848
78.87	0%	78.3	81.45	2	90.00	0	0%	0	0.33	0
AMAT Call 90.00 Exp: Jun 27, 2025 Last: 78.87 Chg.: 0% SymbolAMAT\|20250627\|90.00C Delta0.9487 Imp Vol3.5042 Bid78.3 Gamma0.0014 Theoretical81.45 Ask81.45 Theta-0.6703 Intrinsic Value79.46 Volume2 Vega0.0228 Time Value-0.59 Open Interest0 Rho0.013 Delta / Theta-1.4154 AMAT Put 90.00 Exp: Jun 27, 2025 Last: 0 Chg.: 0% SymbolAMAT\|20250627\|90.00P Delta-0.0092 Imp Vol2.2315 Bid0 Gamma0.0005 Theoretical0.17 Ask0.33 Theta-0.1002 Intrinsic Value-79.46 Volume0 Vega0.0054 Time Value79.46 Open Interest0 Rho-0.0003 Delta / Theta0.092
					169.46	Price @ Jun 21, 2025 20:57 GMT
3.22	-41.45%	3.05	3.85	385	170.00	3.9	50%	3.25	3.9	215
AMAT Call 170.00 Exp: Jun 27, 2025 Last: 3.22 Chg.: -41.45% SymbolAMAT\|20250627\|170.00C Delta0.4893 Imp Vol0.3965 Bid3.05 Gamma0.0463 Theoretical3.22 Ask3.85 Theta-0.2932 Intrinsic Value-0.54 Volume385 Vega0.0866 Time Value3.76 Open Interest228 Rho0.0131 Delta / Theta-1.6687 AMAT Put 170.00 Exp: Jun 27, 2025 Last: 3.9 Chg.: 50% SymbolAMAT\|20250627\|170.00P Delta-0.5095 Imp Vol0.4224 Bid3.25 Gamma0.0435 Theoretical3.9 Ask3.9 Theta-0.2979 Intrinsic Value0.54 Volume215 Vega0.0866 Time Value3.36 Open Interest281 Rho-0.0128 Delta / Theta1.7103
2.05	-51.19%	1.97	2.46	150	172.50	5.26	43.32%	4.8	5.85	98
AMAT Call 172.50 Exp: Jun 27, 2025 Last: 2.05 Chg.: -51.19% SymbolAMAT\|20250627\|172.50C Delta0.3706 Imp Vol0.3796 Bid1.97 Gamma0.0458 Theoretical2.05 Ask2.46 Theta-0.2649 Intrinsic Value-3.04 Volume150 Vega0.0821 Time Value5.09 Open Interest157 Rho0.01 Delta / Theta-1.3989 AMAT Put 172.50 Exp: Jun 27, 2025 Last: 5.26 Chg.: 43.32% SymbolAMAT\|20250627\|172.50P Delta-0.6196 Imp Vol0.4103 Bid4.8 Gamma0.0428 Theoretical5.26 Ask5.85 Theta-0.2745 Intrinsic Value3.04 Volume98 Vega0.0827 Time Value2.22 Open Interest251 Rho-0.0152 Delta / Theta2.2573
1.3	-56.08%	1.21	1.5	841	175.00	7.21	53.4%	6.4	7.65	576
AMAT Call 175.00 Exp: Jun 27, 2025 Last: 1.3 Chg.: -56.08% SymbolAMAT\|20250627\|175.00C Delta0.2656 Imp Vol0.3794 Bid1.21 Gamma0.0398 Theoretical1.3 Ask1.5 Theta-0.2291 Intrinsic Value-5.54 Volume841 Vega0.0712 Time Value6.84 Open Interest445 Rho0.0072 Delta / Theta-1.1593 AMAT Put 175.00 Exp: Jun 27, 2025 Last: 7.21 Chg.: 53.4% SymbolAMAT\|20250627\|175.00P Delta-0.7036 Imp Vol0.4411 Bid6.4 Gamma0.0362 Theoretical7.21 Ask7.65 Theta-0.2667 Intrinsic Value5.54 Volume576 Vega0.0751 Time Value1.67 Open Interest339 Rho-0.0169 Delta / Theta2.6385

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 South Africa'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:

Replace the attached chart with a new chart ?

Replace Cancel

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://d71-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://d71-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://d71-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

Replace the attached chart with a new chart ?

Replace Cancel

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

South Africa Top 40	87,134.08	-239.39	-0.27%
S. Africa 40 Futures	86,934	-574	-0.66%
US 30	42,067.5	-139.3	-0.33%
US 500	5,950.8	-17.0	-0.29%
US Tech 100	21,548.4	-78.0	-0.36%
DAX Futures	23,337.3	-112.7	-0.48%
Dollar Index	98.592	+0.310	+0.32%

Gold	3,378.31	-7.39	-0.22%
Silver	36.078	+0.060	+0.17%
Crude Oil WTI	75.19	+1.35	+1.83%
Brent Oil	76.77	+1.29	+1.71%
Natural Gas	4.010	+0.061	+1.54%
Copper	4.8208	-0.0127	-0.26%
US Corn	426.88	-1.88	-0.44%

USD/ZAR	18.0675	+0.0575	+0.32%
EUR/USD	1.1496	-0.0027	-0.23%
GBP/USD	1.3421	-0.0029	-0.22%
USD/JPY	146.66	+0.56	+0.38%
GBP/JPY	196.82	+0.32	+0.16%
USD/CAD	1.3766	+0.0032	+0.23%
AUD/USD	0.6403	-0.0048	-0.74%

Nampak	54,816	+2526	+4.83%
MTN	12,699	-13	-0.10%
Standard Bank	22,740	+86	+0.38%
FirstRand Ltd	7,260	0	0.00%
Capitec	348,019	+2919	+0.85%
African Rainbow Minerals	16,453	-547	-3.22%
Naspers	523,540	+731	+0.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	AMAT	169.46	-3.38	-1.96%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	7,260	0.00%	31.75M
Northam Platinum Holdings	16,791.00	-1.92%	14.99M
Gold Fields	44,008	-1.55%	4.48M
AngloGold Ashanti ADR	86,738	-0.76%	3.58M
British American Tobacco	88,004	-1.29%	2.26M
Naspers	523,540	+0.14%	1.35M
Capitec	348,019	+0.85%	740.07K

Name	Last	Chg. %	Vol.
Grand Parade	288	+15.20%	85.25K
Texton Property Fund Ltd	314	+11.74%	1.42K
Insimbi Refractory Alloy Supply	69	+11.29%	10.00K
Montauk Renewables	3,920.00	+10.08%	37.73K
Sephaku Holdings Ltd	175	+9.38%	15.00K
Crookes Brothers Ltd	3,000	+9.09%	4.38K
Gemfields	124	+8.77%	48.68K

Name	Last	Chg. %	Vol.
Astoria Investments Ltd	550	-18.52%	3.13M
Labat Africa Ltd	6	-14.29%	511.50K
Sasol	9,523	-6.87%	11.22M
Alexander Forbes Group Holdings	800	-6.10%	303.10K
Sab Zenzele Kabili Holdings	3,500.00	-5.41%	1.86K
Copper 360	138.00	-4.83%	2.28M
Acsion	790	-4.47%	30.00