Cboe Global Markets

AMAT - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Applied Materials, Inc. (amat)

2025-04-22 16:00:00 ET (Delayed)
Bid: 
141.08
Ask: 
141.9
Vol: 
5,222,697
Last: 
141.2
Change: 
+2.75 (+1.9884%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 139.000
2.41
+0.78
2.42
2.91
48
0.59
0.4785
0.0533
153
AMAT 140.000
2.06
+0.74
1.92
2.35
295
0.57
0.425
0.0531
302
AMAT 141.000
1.61
+0.5
1.5
2.01
108
0.57
0.3722
0.0518
103
AMAT 142.000
1.3
+0.395
0.78
2.3
149
0.59
0.3211
0.0495
91
AMAT 143.000
1.06
+0.33
1.06
1.18
127
0.56
0.2726
0.0464
145
AMAT 144.000
0.73
+0.15
0.8
1.11
64
0.58
0.2277
0.0425
173
Fri Apr 25 2025
Strike
AMAT 139.000
AMAT 140.000
AMAT 141.000
AMAT 142.000
AMAT 143.000
AMAT 144.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
AMAT 139.000
4.05
-2.175
3
3.45
4
0.58
-0.5236
0.0537
116
AMAT 140.000
4.1
-2.65
3.5
3.95
173
0.56
-0.5774
0.0534
420
AMAT 141.000
4.8
-2.925
4.15
6.65
8
0.78
-0.6306
0.0521
43
AMAT 142.000
5.5
-3.025
3.9
5.4
3
0.47
-0.6821
0.0498
43
AMAT 143.000
5.83
-3.27
5.55
6.05
1
0.57
-0.731
0.0467
82
AMAT 144.000
7.45
+0
5.35
7.05
0
0.47
-0.7763
0.0428
67
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.