Dark

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 ChainHistoricalExchangesShortsMore

ITM/OTM for Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,943	4,079	326	4,408

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
260 C	1.08	0%	1	1	05-15	AMAT251017C00260000
250 C	1.35	+17.39%	2	19	05-14	AMAT251017C00250000
240 C	1.80	+52.54%	1	7	05-15	AMAT251017C00240000
230 C	3.15	+7.14%	10	155	05-15	AMAT251017C00230000
220 C	4.60	+6.98%	26	119	05-15	AMAT251017C00220000
210 C	6.45	+4.88%	4	312	05-15	AMAT251017C00210000
200 C	8.90	+3.49%	147	296	05-15	AMAT251017C00200000
195 C	10.04	+6.92%	1	103	05-14	AMAT251017C00195000
190 C	12.00	+1.27%	15	304	05-15	AMAT251017C00190000
185 C	14.80	+9.63%	15	752	05-15	AMAT251017C00185000
180 C	16.05	+0.63%	3	398	05-15	AMAT251017C00180000
175 C	18.25	-1.40%	37	1,020	05-15	AMAT251017C00175000
170 C	21.75	+5.84%	13	593	05-15	AMAT251017C00170000
165 C	22.49	+9.87%	32	130	05-13	AMAT251017C00165000
160 C	26.60	+4.07%	2	293	05-14	AMAT251017C00160000
155 C	28.39	-5.68%	1	103	05-15	AMAT251017C00155000
150 C	33.80	+2.33%	1,001	1,202	05-15	AMAT251017C00150000
145 C	35.63	+17.36%	1	59	05-13	AMAT251017C00145000
140 C	35.40	+42.45%	1	66	05-12	AMAT251017C00140000
135 C	32.10	+81.36%	1	33	05-08	AMAT251017C00135000
130 C	32.65	-5.64%	1	27	05-07	AMAT251017C00130000
125 C	52.75	+117.53%	1	3	05-13	AMAT251017C00125000
120 C	40.93	+10.92%	2	7	05-02	AMAT251017C00120000
115 C	61.35	+33.81%	1	9	05-13	AMAT251017C00115000
110 C	37.40	-16.41%	1	8	04-10	AMAT251017C00110000
105 C	41.55	0%	2	1	04-16	AMAT251017C00105000
100 C	53.49	+0.21%	1	2	04-29	AMAT251017C00100000
95 C	0	0%	0			AMAT251017C00095000
90 C	63.90	0%	1	0	03-13	AMAT251017C00090000
85 C	0	0%	0			AMAT251017C00085000
80 C	0	0%	0			AMAT251017C00080000
75 C	0	0%	0			AMAT251017C00075000
70 C	0	0%	0			AMAT251017C00070000
65 C	0	0%	0			AMAT251017C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
260 P	0	0%	0			AMAT251017P00260000
250 P	0	0%	0			AMAT251017P00250000
240 P	0	0%	0			AMAT251017P00240000
230 P	0	0%	0			AMAT251017P00230000
220 P	66.90	-8.29%	6	9	03-18	AMAT251017P00220000
210 P	55.30	-9.49%	2	15	03-17	AMAT251017P00210000
200 P	31.60	-49.66%	6	12	05-15	AMAT251017P00200000
195 P	50.90	-1.17%	1	8	04-14	AMAT251017P00195000
190 P	40.20	+4.42%	16	17	03-04	AMAT251017P00190000
185 P	37.40	-28.08%	2	12	04-25	AMAT251017P00185000
180 P	19.40	+2.65%	1	50	05-15	AMAT251017P00180000
175 P	16.35	-2.68%	12	106	05-15	AMAT251017P00175000
170 P	13.85	-2.81%	2	97	05-14	AMAT251017P00170000
165 P	11.86	-0.59%	18	51	05-14	AMAT251017P00165000
160 P	10.00	-2.44%	7	158	05-14	AMAT251017P00160000
155 P	8.05	-3.13%	3	138	05-15	AMAT251017P00155000
150 P	6.74	-3.71%	31	126	05-14	AMAT251017P00150000
145 P	5.65	-17.52%	139	381	05-13	AMAT251017P00145000
140 P	4.30	-5.49%	38	658	05-15	AMAT251017P00140000
135 P	3.64	+0.55%	4	95	05-15	AMAT251017P00135000
130 P	2.97	-2.62%	1	329	05-14	AMAT251017P00130000
125 P	2.19	-24.22%	4	765	05-15	AMAT251017P00125000
120 P	1.80	-11.33%	1	382	05-14	AMAT251017P00120000
115 P	1.58	-13.66%	1	911	05-13	AMAT251017P00115000
110 P	1.20	+36.36%	5	86	05-15	AMAT251017P00110000
105 P	0.98	-57.76%	1	15	05-15	AMAT251017P00105000
100 P	1.80	-15.09%	2	28	05-02	AMAT251017P00100000
95 P	1.70	-5.56%	1	15	04-29	AMAT251017P00095000
90 P	0.80	-38.46%	200	20	05-02	AMAT251017P00090000
85 P	1.16	-47.03%	2	34	04-25	AMAT251017P00085000
80 P	0.39	-48.68%	1	216	05-12	AMAT251017P00080000
75 P	0	0%	0			AMAT251017P00075000
70 P	0	0%	0			AMAT251017P00070000
65 P	0	0%	0			AMAT251017P00065000

document.getElementById("JPK4L6").onerror = function(){this.style.display='none';}; .dark-mode .s2XybW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s2XybW{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ