Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AMAT
Applied Materials Inc
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
165.52USD-5.282%(-9.23)16,540,365
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
168.61USD-3.514%(-6.14)379,491
After-hours
May 16, 2025 4:58:30 PM EDT
165.30USD-0.133%(-0.22)195,730
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 20, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
14,01025,9086,65625,879


AMAT Jun 20, 2025 Exp. - Volume by Strike
Puts
Calls

AMAT Jun 20, 2025 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jun 20, 2025 Exp. - Max Pain @ $160.00

Puts
Calls


AMAT Jun 20, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
350 C0.02+100.00%501,47305-14AMAT250620C00350000
340 C0.01-90.91%1013605-15AMAT250620C00340000
330 C0.01-80.00%111704-29AMAT250620C00330000
320 C0.46+142.11%2041801-16AMAT250620C00320000
310 C0.01-98.57%1221503-07AMAT250620C00310000
300 C0.01-90.00%822604-25AMAT250620C00300000
290 C0.14+16.67%119903-31AMAT250620C00290000
280 C0.05-50.00%646803-24AMAT250620C00280000
270 C0.03+50.00%4552405-15AMAT250620C00270000
260 C0.05+25.00%202,48205-15AMAT250620C00260000
250 C0.09+200.00%274405-15AMAT250620C00250000
240 C0.02-81.82%881305-15AMAT250620C00240000
230 C0.16+6.67%161,13605-15AMAT250620C00230000
220 C0.40+21.21%841,45705-15AMAT250620C00220000
210 C0.83+9.21%5711,32205-15AMAT250620C00210000
200 C1.80+14.65%5271,99805-15AMAT250620C00200000
195 C2.58+10.26%1611,32905-15AMAT250620C00195000
190 C3.64+10.30%4071,46205-15AMAT250620C00190000
185 C4.98+7.10%3191,73305-15AMAT250620C00185000
180 C6.50+0.31%2603,08805-15AMAT250620C00180000
175 C9.00+1.47%6882,43905-15AMAT250620C00175000
170 C11.77+1.38%932,12905-15AMAT250620C00170000
165 C14.30-2.39%601,98105-15AMAT250620C00165000
160 C18.48+0.71%4762,76705-15AMAT250620C00160000
155 C22.28-1.11%1283,97705-15AMAT250620C00155000
150 C26.56+0.99%1491,63005-15AMAT250620C00150000
145 C31.16-0.64%1181105-15AMAT250620C00145000
140 C35.05+4.22%2593405-15AMAT250620C00140000
135 C40.30-1.47%126205-15AMAT250620C00135000
130 C46.45+3.18%11,06805-15AMAT250620C00130000
125 C51.42+5.43%18805-15AMAT250620C00125000
120 C37.90+20.70%13705-08AMAT250620C00120000
115 C39.05+25.36%122005-06AMAT250620C00115000
110 C30.30-7.90%521204-22AMAT250620C00110000
105 C47.850%1103-04AMAT250620C00105000
100 C40.32+13.61%11804-22AMAT250620C00100000
95 C57.74+0.43%2303-07AMAT250620C00095000
90 C62.85+1.58%1103-10AMAT250620C00090000
85 C00%0AMAT250620C00085000
80 C00%0AMAT250620C00080000
75 C00%0AMAT250620C00075000
70 C00%0AMAT250620C00070000
65 C00%0AMAT250620C00065000
Puts
StrikePriceChangeVolOILastContract Name
350 P111.850%5507-02AMAT250620P00350000
340 P174.600%2012-27AMAT250620P00340000
330 P00%0AMAT250620P00330000
320 P00%0AMAT250620P00320000
310 P00%0AMAT250620P00310000
300 P134.450%2012-27AMAT250620P00300000
290 P67.50+18.32%11207-17AMAT250620P00290000
280 P49.75-8.04%8706-18AMAT250620P00280000
270 P69.50+1.91%11710-15AMAT250620P00270000
260 P101.90+19.38%1102-27AMAT250620P00260000
250 P91.88+74.31%1302-27AMAT250620P00250000
240 P94.26+9.29%19103-27AMAT250620P00240000
230 P75.00-4.15%1505-05AMAT250620P00230000
220 P71.45+11.47%14103-27AMAT250620P00220000
210 P35.83-38.49%46905-15AMAT250620P00210000
200 P27.09-0.44%52105-15AMAT250620P00200000
195 P21.75-6.25%104005-15AMAT250620P00195000
190 P18.79+1.02%1425805-15AMAT250620P00190000
185 P14.25-4.68%2277105-15AMAT250620P00185000
180 P12.00+2.56%1279805-15AMAT250620P00180000
175 P9.17+1.33%1632,47705-15AMAT250620P00175000
170 P6.77+1.04%3982,04005-15AMAT250620P00170000
165 P4.82-1.63%1402,42205-15AMAT250620P00165000
160 P3.39-1.74%2421,61505-15AMAT250620P00160000
155 P2.45+0.82%8833,10605-15AMAT250620P00155000
150 P1.74+6.10%3083,29605-15AMAT250620P00150000
145 P1.29+22.86%6932,67605-15AMAT250620P00145000
140 P0.79+3.95%1683,08505-15AMAT250620P00140000
135 P0.500.00%5411,73305-15AMAT250620P00135000
130 P0.36+5.88%811,80805-15AMAT250620P00130000
125 P0.24-7.69%961,57505-15AMAT250620P00125000
120 P0.15-25.00%251,23605-15AMAT250620P00120000
115 P0.14+7.69%248905-15AMAT250620P00115000
110 P0.10-28.57%797105-13AMAT250620P00110000
105 P0.08+60.00%162005-15AMAT250620P00105000
100 P0.03-40.00%547005-14AMAT250620P00100000
95 P0.50-58.68%14704-23AMAT250620P00095000
90 P0.05+66.67%451605-13AMAT250620P00090000
85 P0.01-99.00%4314505-14AMAT250620P00085000
80 P0.03-57.14%36905-12AMAT250620P00080000
75 P00%0AMAT250620P00075000
70 P00%0AMAT250620P00070000
65 P00%0AMAT250620P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC