Dark

AMAT
Applied Materials Inc
stock NASDAQ

At Close

Jul 2, 2026 3:59:59 PM EDT

602.97USD-7.365%(-47.94)15,096,150

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2026 9:29:30 AM EDT

657.00USD+0.936%(+6.09)133,331

After-hours

Jul 2, 2026 4:58:30 PM EDT

606.86USD+0.645%(+3.89)2,508,030

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 10, 2026 Jul 17, 2026 Jul 24, 2026 Jul 31, 2026 Aug 7, 2026 Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Aug 7, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
151	882	353	1,036

AMAT Aug 7, 2026 Exp. - Volume by Strike

Puts

Calls

AMAT Aug 7, 2026 Exp. - Open Interest by Strike

Puts

Calls

AMAT Aug 7, 2026 Exp. - Max Pain @ $650.00

Puts

Calls

AMAT Aug 7, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
980 C	6.47	-65.86%	113	65	07-01	AMAT260807C00980000
970 C	0	0%	0			AMAT260807C00970000
960 C	8.65	-60.68%	2	4	07-01	AMAT260807C00960000
950 C	10.20	-56.32%	2	9	07-01	AMAT260807C00950000
940 C	21.85	+18.11%	1	1	06-30	AMAT260807C00940000
930 C	25.63	0%	1	1	06-30	AMAT260807C00930000
920 C	0	0%	0			AMAT260807C00920000
910 C	13.55	-45.80%	40	20	07-01	AMAT260807C00910000
900 C	12.95	-58.09%	3	4	07-01	AMAT260807C00900000
890 C	20.86	-32.71%	1	3	07-01	AMAT260807C00890000
880 C	12.50	-50.10%	1	2	07-01	AMAT260807C00880000
870 C	17.95	-47.97%	3	5	07-01	AMAT260807C00870000
860 C	23.61	-42.20%	3	5	07-01	AMAT260807C00860000
850 C	25.08	-42.28%	3	13	07-01	AMAT260807C00850000
840 C	24.70	-43.32%	3	10	07-01	AMAT260807C00840000
830 C	20.68	-56.32%	52	54	07-01	AMAT260807C00830000
820 C	22.05	-54.30%	1	5	07-01	AMAT260807C00820000
810 C	55.00	+30.49%	9	6	06-30	AMAT260807C00810000
800 C	25.47	-51.94%	17	34	07-01	AMAT260807C00800000
790 C	28.05	-46.37%	3	17	07-01	AMAT260807C00790000
780 C	29.82	-51.67%	53	51	07-01	AMAT260807C00780000
770 C	33.45	-37.01%	13	9	07-01	AMAT260807C00770000
760 C	37.51	-48.51%	2	8	07-01	AMAT260807C00760000
750 C	37.58	-50.26%	26	36	07-01	AMAT260807C00750000
740 C	36.69	-53.55%	3	24	07-01	AMAT260807C00740000
730 C	40.55	-49.78%	10	20	07-01	AMAT260807C00730000
720 C	45.10	-47.16%	19	28	07-01	AMAT260807C00720000
710 C	88.20	+15.90%	2	51	06-30	AMAT260807C00710000
700 C	51.00	-48.84%	13	16	07-01	AMAT260807C00700000
690 C	59.82	-34.64%	11	20	07-01	AMAT260807C00690000
680 C	70.00	-25.08%	7	38	07-01	AMAT260807C00680000
675 C	63.58	-31.56%	1	7	07-01	AMAT260807C00675000
670 C	63.50	-32.45%	55	103	07-01	AMAT260807C00670000
665 C	70.65	0%	4	3	07-01	AMAT260807C00665000
660 C	70.25	-37.83%	2	25	07-01	AMAT260807C00660000
655 C	70.10	-0.64%	63	65	07-01	AMAT260807C00655000
650 C	72.50	-43.51%	16	40	07-01	AMAT260807C00650000
645 C	73.70	-43.02%	5	9	07-01	AMAT260807C00645000
640 C	71.40	-48.63%	7	7	07-01	AMAT260807C00640000
635 C	137.82	0%	1	1	06-30	AMAT260807C00635000
630 C	81.00	0%	16	14	07-01	AMAT260807C00630000
625 C	85.53	-38.47%	2	9	07-01	AMAT260807C00625000
620 C	85.20	+10.58%	7	26	07-01	AMAT260807C00620000
615 C	69.45	0%	2	1	06-25	AMAT260807C00615000
610 C	132.79	+77.05%	4	2	06-29	AMAT260807C00610000
605 C	100.90	-35.38%	1	11	07-01	AMAT260807C00605000
600 C	105.63	-34.95%	2	5	07-01	AMAT260807C00600000
595 C	108.84	-31.44%	2	5	07-01	AMAT260807C00595000
590 C	112.80	0%	6	3	06-25	AMAT260807C00590000
585 C	175.80	+21.95%	2	4	06-30	AMAT260807C00585000
580 C	108.57	-21.33%	1	4	07-01	AMAT260807C00580000
575 C	127.98	+4.35%	20	23	07-01	AMAT260807C00575000
570 C	159.75	+26.79%	2	3	06-29	AMAT260807C00570000
565 C	0	0%	0			AMAT260807C00565000
560 C	155.50	0%	44	21	06-29	AMAT260807C00560000
555 C	133.70	+12.60%	44	19	06-29	AMAT260807C00555000
550 C	139.27	0%	2	2	07-01	AMAT260807C00550000
545 C	160.00	0%	1	1	07-01	AMAT260807C00545000
540 C	0	0%	0			AMAT260807C00540000
535 C	0	0%	0			AMAT260807C00535000
530 C	0	0%	0			AMAT260807C00530000
525 C	162.32	0%	1	1	07-01	AMAT260807C00525000
520 C	0	0%	0			AMAT260807C00520000
515 C	150.53	0%	3	3	07-01	AMAT260807C00515000
510 C	203.30	0%	3	3	06-29	AMAT260807C00510000
505 C	178.10	0%	2	1	07-01	AMAT260807C00505000
500 C	0	0%	0			AMAT260807C00500000
495 C	0	0%	0			AMAT260807C00495000
490 C	0	0%	0			AMAT260807C00490000
485 C	0	0%	0			AMAT260807C00485000
480 C	0	0%	0			AMAT260807C00480000
475 C	0	0%	0			AMAT260807C00475000
470 C	0	0%	0			AMAT260807C00470000
465 C	0	0%	0			AMAT260807C00465000
460 C	0	0%	0			AMAT260807C00460000
455 C	0	0%	0			AMAT260807C00455000
450 C	0	0%	0			AMAT260807C00450000
445 C	0	0%	0			AMAT260807C00445000
440 C	0	0%	0			AMAT260807C00440000
435 C	0	0%	0			AMAT260807C00435000
430 C	0	0%	0			AMAT260807C00430000
425 C	0	0%	0			AMAT260807C00425000
420 C	0	0%	0			AMAT260807C00420000
415 C	0	0%	0			AMAT260807C00415000
410 C	0	0%	0			AMAT260807C00410000
405 C	0	0%	0			AMAT260807C00405000
400 C	0	0%	0			AMAT260807C00400000
395 C	0	0%	0			AMAT260807C00395000
390 C	0	0%	0			AMAT260807C00390000
385 C	0	0%	0			AMAT260807C00385000
380 C	0	0%	0			AMAT260807C00380000
375 C	0	0%	0			AMAT260807C00375000
370 C	0	0%	0			AMAT260807C00370000
365 C	0	0%	0			AMAT260807C00365000
360 C	0	0%	0			AMAT260807C00360000
355 C	0	0%	0			AMAT260807C00355000
350 C	319.32	+6.90%	1	21	07-01	AMAT260807C00350000
345 C	0	0%	0			AMAT260807C00345000
340 C	0	0%	0			AMAT260807C00340000
335 C	0	0%	0			AMAT260807C00335000
330 C	0	0%	0			AMAT260807C00330000
325 C	0	0%	0			AMAT260807C00325000
320 C	0	0%	0			AMAT260807C00320000
315 C	0	0%	0			AMAT260807C00315000
310 C	338.30	0%	32	32	06-26	AMAT260807C00310000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
980 P	258.80	0%	2	1	06-30	AMAT260807P00980000
970 P	0	0%	0			AMAT260807P00970000
960 P	0	0%	0			AMAT260807P00960000
950 P	0	0%	0			AMAT260807P00950000
940 P	0	0%	0			AMAT260807P00940000
930 P	0	0%	0			AMAT260807P00930000
920 P	0	0%	0			AMAT260807P00920000
910 P	198.90	0%	45	23	06-30	AMAT260807P00910000
900 P	0	0%	0			AMAT260807P00900000
890 P	0	0%	0			AMAT260807P00890000
880 P	175.45	0%	2	1	06-30	AMAT260807P00880000
870 P	167.15	0%	2	1	06-30	AMAT260807P00870000
860 P	200.55	0%	2	1	07-01	AMAT260807P00860000
850 P	151.75	0%	6	3	06-30	AMAT260807P00850000
840 P	183.75	0%	20	10	07-01	AMAT260807P00840000
830 P	175.40	+27.52%	10	3	07-01	AMAT260807P00830000
820 P	0	0%	0			AMAT260807P00820000
810 P	158.90	0%	26	13	07-01	AMAT260807P00810000
800 P	170.00	+45.19%	1	5	07-01	AMAT260807P00800000
790 P	134.00	0%	2	1	06-29	AMAT260807P00790000
780 P	126.80	0%	10	5	06-29	AMAT260807P00780000
770 P	109.65	0%	1	1	06-30	AMAT260807P00770000
760 P	97.02	0%	2	2	06-30	AMAT260807P00760000
750 P	115.15	-17.87%	6	4	07-01	AMAT260807P00750000
740 P	107.00	+28.92%	1	1	07-01	AMAT260807P00740000
730 P	80.30	-15.03%	10	2	06-30	AMAT260807P00730000
720 P	93.60	+20.31%	2	3	07-01	AMAT260807P00720000
710 P	97.80	+47.00%	1	10	07-01	AMAT260807P00710000
700 P	69.43	-8.82%	3	2	06-30	AMAT260807P00700000
690 P	57.23	-21.98%	4	12	06-30	AMAT260807P00690000
680 P	89.76	+76.00%	5	38	07-01	AMAT260807P00680000
675 P	50.91	-22.57%	3	10	06-30	AMAT260807P00675000
670 P	73.41	+18.02%	10	15	07-01	AMAT260807P00670000
665 P	60.95	0%	15	8	06-29	AMAT260807P00665000
660 P	44.00	-24.85%	83	83	06-30	AMAT260807P00660000
655 P	60.00	+36.33%	1	4	07-01	AMAT260807P00655000
650 P	68.48	+68.59%	15	55	07-01	AMAT260807P00650000
645 P	44.70	-16.34%	1	3	06-30	AMAT260807P00645000
640 P	66.26	+77.17%	2	3	07-01	AMAT260807P00640000
635 P	62.78	+74.39%	1	5	07-01	AMAT260807P00635000
630 P	53.30	+59.82%	1	6	07-01	AMAT260807P00630000
625 P	34.44	-20.70%	2	4	06-30	AMAT260807P00625000
620 P	51.40	+66.61%	6	9	07-01	AMAT260807P00620000
615 P	40.01	-20.76%	1	1	06-29	AMAT260807P00615000
610 P	29.17	-22.87%	2	3	06-30	AMAT260807P00610000
605 P	27.75	-42.90%	2	2	06-30	AMAT260807P00605000
600 P	41.32	+50.80%	9	8	07-01	AMAT260807P00600000
595 P	34.86	-17.65%	1	2	06-29	AMAT260807P00595000
590 P	39.92	+81.45%	7	7	07-01	AMAT260807P00590000
585 P	41.15	+35.45%	7	13	07-01	AMAT260807P00585000
580 P	36.26	-4.45%	7	5	07-01	AMAT260807P00580000
575 P	27.00	+32.29%	2	3	07-01	AMAT260807P00575000
570 P	33.33	+76.26%	14	8	07-01	AMAT260807P00570000
565 P	31.70	+69.52%	10	18	07-01	AMAT260807P00565000
560 P	29.55	+66.48%	17	18	07-01	AMAT260807P00560000
555 P	16.65	-39.85%	3	15	06-30	AMAT260807P00555000
550 P	28.00	+91.78%	38	32	07-01	AMAT260807P00550000
545 P	26.95	0%	89	84	07-01	AMAT260807P00545000
540 P	25.49	+4.04%	8	7	07-01	AMAT260807P00540000
535 P	22.85	+71.80%	99	49	07-01	AMAT260807P00535000
530 P	21.20	+68.25%	24	77	07-01	AMAT260807P00530000
525 P	18.00	+51.26%	1	12	07-01	AMAT260807P00525000
520 P	18.03	+60.27%	4	6	07-01	AMAT260807P00520000
515 P	18.84	+78.58%	12	34	07-01	AMAT260807P00515000
510 P	17.98	+89.26%	32	38	07-01	AMAT260807P00510000
505 P	17.05	+80.42%	8	17	07-01	AMAT260807P00505000
500 P	15.15	+70.22%	15	22	07-01	AMAT260807P00500000
495 P	11.80	-20.54%	4	26	07-01	AMAT260807P00495000
490 P	13.41	+27.11%	11	12	07-01	AMAT260807P00490000
485 P	11.20	+59.32%	1	6	07-01	AMAT260807P00485000
480 P	11.20	+60.00%	6	8	07-01	AMAT260807P00480000
475 P	11.77	+96.49%	8	5	07-01	AMAT260807P00475000
470 P	8.90	+42.40%	22	15	07-01	AMAT260807P00470000
465 P	11.35	0%	40	30	07-01	AMAT260807P00465000
460 P	8.13	0%	1	1	07-01	AMAT260807P00460000
455 P	7.89	+35.33%	3	4	07-01	AMAT260807P00455000
450 P	7.32	+22.00%	9	13	07-01	AMAT260807P00450000
445 P	9.10	0%	6	3	06-26	AMAT260807P00445000
440 P	8.60	0%	8	4	06-26	AMAT260807P00440000
435 P	8.00	0%	2	1	06-26	AMAT260807P00435000
430 P	7.55	0%	10	5	06-26	AMAT260807P00430000
425 P	4.86	-31.55%	12	24	06-29	AMAT260807P00425000
420 P	4.90	-25.76%	2	6	07-01	AMAT260807P00420000
415 P	6.20	0%	9	5	06-26	AMAT260807P00415000
410 P	4.15	0%	210	210	06-30	AMAT260807P00410000
405 P	0	0%	0			AMAT260807P00405000
400 P	4.82	0%	3	3	07-01	AMAT260807P00400000
395 P	0	0%	0			AMAT260807P00395000
390 P	4.35	0%	3	3	07-01	AMAT260807P00390000
385 P	3.72	0%	2	1	07-01	AMAT260807P00385000
380 P	4.64	0%	34	30	07-01	AMAT260807P00380000
375 P	2.75	0%	1	1	06-26	AMAT260807P00375000
370 P	2.52	+0.80%	2	1	07-01	AMAT260807P00370000
365 P	0	0%	0			AMAT260807P00365000
360 P	2.04	+25.15%	44	32	07-01	AMAT260807P00360000
355 P	2.21	0%	2	1	07-01	AMAT260807P00355000
350 P	2.48	0%	62	35	07-01	AMAT260807P00350000
345 P	0	0%	0			AMAT260807P00345000
340 P	2.10	+147.06%	4	64	07-01	AMAT260807P00340000
335 P	0	0%	0			AMAT260807P00335000
330 P	2.98	+63.74%	1	2	06-30	AMAT260807P00330000
325 P	0	0%	0			AMAT260807P00325000
320 P	0	0%	0			AMAT260807P00320000
315 P	0	0%	0			AMAT260807P00315000
310 P	1.15	-4.17%	13	10	07-01	AMAT260807P00310000

document.getElementById("yJbT6m").onerror = function(){this.style.display='none';}; .dark-mode .jpjLFp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jpjLFp{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

AMAT Aug 7, 2026 Exp. - Open Interest by Strike

AMAT Aug 7, 2026 Exp. - Max Pain @ $650.00

AMAT
Applied Materials Inc
stock NASDAQ