# Quote for AMAT (APPLIED MATERIALS INC)

> AMAT stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for AMAT.

Quote as of Nov 13, 2026 (end of day).

| Field | Value |
|---|---|
| Last | 370.50 |
| Change | -10.45 |
| Open | 376.01 |
| Previous | 380.95 |
| High | 381.37 |
| Low | 352.23 |
| Bid | - |
| Ask | - |
| Volume | 11,956,895 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Apr 17, 2002 |
| Impl Vol | 67.3% |
| Hist Vol | 62.2% |
| Opt Volume | 83,110 |
| Open Int | 630,465 |

## Option strategies

The best candidates for AMAT from each strategy screener. **Data is delayed** from Oct 23, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data.

### Bear Call Spreads

| Short | Long | Credit | Width |
|---|---|---|---|
| [Feb 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270219C00370000) | [Feb 19 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270219C00380000) | 5.92 | 10.00 |
| [Dec 18 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218C00370000) | [Dec 18 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218C00380000) | 5.41 | 10.00 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120C00370000) | [Nov 20 '26 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120C00375000) | 2.89 | 5.00 |
| [Jan 19 '29 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20290119C00370000) | [Jan 19 '29 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20290119C00380000) | 5.33 | 10.00 |
| [Jun 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270617C00370000) | [Jun 17 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270617C00380000) | 5.00 | 10.00 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120C00370000) | [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120C00380000) | 5.07 | 10.00 |
| [Dec 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20271217C00370000) | [Dec 17 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20271217C00380000) | 4.45 | 10.00 |
| [Jan 21 '28 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20280121C00370000) | [Jan 21 '28 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20280121C00380000) | 3.60 | 10.00 |
| [Nov 20 '26 375.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120C00375000) | [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120C00380000) | 2.18 | 5.00 |
| [Dec 15 '28 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20281215C00370000) | [Dec 15 '28 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20281215C00380000) | 3.21 | 10.00 |
| [Apr 16 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416C00370000) | [Apr 16 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416C00380000) | 2.62 | 10.00 |
| [Mar 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319C00370000) | [Mar 19 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319C00380000) | 2.30 | 10.00 |
| [Jan 15 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115C00370000) | [Jan 15 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115C00380000) | 2.95 | 10.00 |

All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/AMAT.md)

## More for AMAT

- [Quote](https://www.optionistics.com/quotes/stock-quotes/AMAT.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/AMAT.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/AMAT.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=AMAT)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/AMAT.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/AMAT.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/AMAT.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/AMAT.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt