# 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.

### Calendar Put Spreads

| Short | Long | Debit | Months |
|---|---|---|---|
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00370000) | [Apr 16 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416P00370000) | -24.06 | 5 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00370000) | [Jun 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270617P00370000) | -32.41 | 7 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00370000) | [Mar 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319P00370000) | -21.96 | 4 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00370000) | [Feb 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270219P00370000) | -17.71 | 3 |
| [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00380000) | [Jan 15 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115P00380000) | -11.54 | 2 |
| [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00380000) | [Feb 19 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270219P00380000) | -17.95 | 3 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00370000) | [Jan 15 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115P00370000) | -11.86 | 2 |
| [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00380000) | [Apr 16 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416P00380000) | -26.25 | 5 |
| [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00380000) | [Mar 19 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319P00380000) | -22.97 | 4 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00370000) | [Sep 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270917P00370000) | -42.39 | 10 |
| [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00380000) | [Jun 17 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270617P00380000) | -34.20 | 7 |
| [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00380000) | [Sep 17 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270917P00380000) | -42.40 | 10 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00370000) | [Dec 18 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00370000) | -6.70 | 1 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00370000) | [Dec 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20271217P00370000) | -48.86 | 13 |
| [Dec 18 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00370000) | [Apr 16 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416P00370000) | -17.36 | 4 |
| [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00380000) | [Dec 18 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00380000) | -7.15 | 1 |
| [Nov 20 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00370000) | [Jan 21 '28 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20280121P00370000) | -52.18 | 14 |
| [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00380000) | [Jan 21 '28 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20280121P00380000) | -51.20 | 14 |
| [Dec 18 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00380000) | [Jan 15 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115P00380000) | -4.39 | 1 |
| [Dec 18 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00380000) | [Feb 19 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270219P00380000) | -10.80 | 2 |
| [Dec 18 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00370000) | [Jun 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270617P00370000) | -25.71 | 6 |
| [Dec 18 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00370000) | [Mar 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319P00370000) | -15.26 | 3 |
| [Dec 18 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00370000) | [Feb 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270219P00370000) | -11.01 | 2 |
| [Dec 18 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00380000) | [Apr 16 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416P00380000) | -19.10 | 4 |
| [Nov 20 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261120P00380000) | [Dec 17 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20271217P00380000) | -51.80 | 13 |
| [Jan 15 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115P00370000) | [Apr 16 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416P00370000) | -12.20 | 3 |
| [Dec 18 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00380000) | [Mar 19 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319P00380000) | -15.82 | 3 |
| [Dec 18 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00370000) | [Jan 15 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115P00370000) | -5.16 | 1 |
| [Dec 18 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00380000) | [Jun 17 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270617P00380000) | -27.05 | 6 |
| [Feb 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270219P00370000) | [Apr 16 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416P00370000) | -6.35 | 2 |
| [Mar 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319P00370000) | [Apr 16 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416P00370000) | -2.10 | 1 |
| [Dec 17 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20271217P00380000) | [Jan 21 '28 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20280121P00380000) | 0.60 | 1 |
| [Dec 18 '26 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00380000) | [Sep 17 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270917P00380000) | -35.25 | 9 |
| [Dec 18 '26 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20261218P00370000) | [Sep 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270917P00370000) | -35.69 | 9 |
| [Jan 15 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115P00370000) | [Jun 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270617P00370000) | -20.55 | 5 |
| [Jan 15 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115P00370000) | [Mar 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319P00370000) | -10.10 | 2 |
| [Jan 15 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270115P00370000) | [Feb 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270219P00370000) | -5.85 | 1 |
| [Mar 19 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319P00380000) | [Apr 16 '27 380.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270416P00380000) | -3.28 | 1 |
| [Feb 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270219P00370000) | [Jun 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270617P00370000) | -14.70 | 4 |
| [Mar 19 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270319P00370000) | [Jun 17 '27 370.00](https://www.optionistics.com/quotes/option-prices.md?optsym=AMAT%20%20270617P00370000) | -10.45 | 3 |

All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-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