Quote for AMAT (APPLIED MATERIALS INC)

Data as of Nov 13, 2026

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

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Data used in the screeners below are delayed from Oct 23, 2026. Subscribe to get the latest end-of-day data.

Calendar Put Spreads

show all panels more…

Short	Long	Debit	Months
Nov 20 '26 370.00	Apr 16 '27 370.00	-24.06	5
Nov 20 '26 370.00	Jun 17 '27 370.00	-32.41	7
Nov 20 '26 370.00	Mar 19 '27 370.00	-21.96	4
Nov 20 '26 370.00	Feb 19 '27 370.00	-17.71	3
Nov 20 '26 380.00	Jan 15 '27 380.00	-11.54	2
Nov 20 '26 380.00	Feb 19 '27 380.00	-17.95	3
Nov 20 '26 370.00	Jan 15 '27 370.00	-11.86	2
Nov 20 '26 380.00	Apr 16 '27 380.00	-26.25	5
Nov 20 '26 380.00	Mar 19 '27 380.00	-22.97	4
Nov 20 '26 370.00	Sep 17 '27 370.00	-42.39	10
Nov 20 '26 380.00	Jun 17 '27 380.00	-34.20	7
Nov 20 '26 380.00	Sep 17 '27 380.00	-42.40	10
Nov 20 '26 370.00	Dec 18 '26 370.00	-6.70	1
Nov 20 '26 370.00	Dec 17 '27 370.00	-48.86	13
Dec 18 '26 370.00	Apr 16 '27 370.00	-17.36	4
Nov 20 '26 380.00	Dec 18 '26 380.00	-7.15	1
Nov 20 '26 370.00	Jan 21 '28 370.00	-52.18	14
Nov 20 '26 380.00	Jan 21 '28 380.00	-51.20	14
Dec 18 '26 380.00	Jan 15 '27 380.00	-4.39	1
Dec 18 '26 380.00	Feb 19 '27 380.00	-10.80	2
Dec 18 '26 370.00	Jun 17 '27 370.00	-25.71	6
Dec 18 '26 370.00	Mar 19 '27 370.00	-15.26	3
Dec 18 '26 370.00	Feb 19 '27 370.00	-11.01	2
Dec 18 '26 380.00	Apr 16 '27 380.00	-19.10	4
Nov 20 '26 380.00	Dec 17 '27 380.00	-51.80	13
Jan 15 '27 370.00	Apr 16 '27 370.00	-12.20	3
Dec 18 '26 380.00	Mar 19 '27 380.00	-15.82	3
Dec 18 '26 370.00	Jan 15 '27 370.00	-5.16	1
Dec 18 '26 380.00	Jun 17 '27 380.00	-27.05	6
Feb 19 '27 370.00	Apr 16 '27 370.00	-6.35	2
Mar 19 '27 370.00	Apr 16 '27 370.00	-2.10	1
Dec 17 '27 380.00	Jan 21 '28 380.00	0.60	1
Dec 18 '26 380.00	Sep 17 '27 380.00	-35.25	9
Dec 18 '26 370.00	Sep 17 '27 370.00	-35.69	9
Jan 15 '27 370.00	Jun 17 '27 370.00	-20.55	5
Jan 15 '27 370.00	Mar 19 '27 370.00	-10.10	2
Jan 15 '27 370.00	Feb 19 '27 370.00	-5.85	1
Mar 19 '27 380.00	Apr 16 '27 380.00	-3.28	1
Feb 19 '27 370.00	Jun 17 '27 370.00	-14.70	4
Mar 19 '27 370.00	Jun 17 '27 370.00	-10.45	3