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 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,823	10,618	1,924	15,363

AMAT Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

AMAT Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

AMAT Aug 21, 2026 Exp. - Max Pain @ $530.00

Puts

Calls

AMAT Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
980 C	13.70	-55.81%	108	235	07-01	AMAT260821C00980000
970 C	13.40	-48.95%	26	18	07-01	AMAT260821C00970000
960 C	14.68	-55.78%	15	10	07-01	AMAT260821C00960000
950 C	15.62	-53.04%	16	26	07-01	AMAT260821C00950000
940 C	15.66	-56.70%	25	80	07-01	AMAT260821C00940000
930 C	16.75	-55.03%	7	73	07-01	AMAT260821C00930000
920 C	17.35	-58.35%	31	84	07-01	AMAT260821C00920000
910 C	19.97	-52.59%	22	109	07-01	AMAT260821C00910000
900 C	21.60	-52.00%	47	264	07-01	AMAT260821C00900000
890 C	22.17	-50.73%	98	186	07-01	AMAT260821C00890000
880 C	23.82	-52.95%	34	153	07-01	AMAT260821C00880000
870 C	23.15	-54.92%	21	53	07-01	AMAT260821C00870000
860 C	24.30	-56.36%	16	62	07-01	AMAT260821C00860000
850 C	26.90	-50.82%	35	61	07-01	AMAT260821C00850000
840 C	28.15	-51.61%	40	96	07-01	AMAT260821C00840000
830 C	29.20	-54.87%	18	96	07-01	AMAT260821C00830000
820 C	31.12	-51.43%	27	88	07-01	AMAT260821C00820000
810 C	35.36	-50.41%	18	29	07-01	AMAT260821C00810000
800 C	37.50	-45.26%	228	707	07-01	AMAT260821C00800000
790 C	38.70	-50.40%	18	676	07-01	AMAT260821C00790000
780 C	41.87	-48.75%	27	161	07-01	AMAT260821C00780000
770 C	44.95	-46.71%	7	28	07-01	AMAT260821C00770000
760 C	47.85	-44.67%	30	149	07-01	AMAT260821C00760000
750 C	50.88	-40.84%	994	602	07-01	AMAT260821C00750000
740 C	54.20	-39.27%	55	766	07-01	AMAT260821C00740000
730 C	57.40	-39.12%	37	274	07-01	AMAT260821C00730000
720 C	58.93	-41.01%	220	433	07-01	AMAT260821C00720000
710 C	62.23	-42.17%	223	1,124	07-01	AMAT260821C00710000
700 C	65.55	-39.21%	203	615	07-01	AMAT260821C00700000
690 C	69.25	-43.12%	78	76	07-01	AMAT260821C00690000
680 C	74.01	-41.70%	81	718	07-01	AMAT260821C00680000
670 C	76.95	-39.48%	48	122	07-01	AMAT260821C00670000
660 C	82.32	-37.16%	110	353	07-01	AMAT260821C00660000
650 C	87.00	-39.47%	242	326	07-01	AMAT260821C00650000
640 C	91.53	-38.35%	384	890	07-01	AMAT260821C00640000
630 C	97.05	-38.26%	7	207	07-01	AMAT260821C00630000
620 C	96.10	-41.02%	8	420	07-01	AMAT260821C00620000
610 C	105.43	-36.70%	10	248	07-01	AMAT260821C00610000
600 C	104.84	-39.22%	139	789	07-01	AMAT260821C00600000
590 C	109.70	-40.59%	6	63	07-01	AMAT260821C00590000
580 C	115.80	-36.37%	8	200	07-01	AMAT260821C00580000
570 C	121.81	-37.19%	5	30	07-01	AMAT260821C00570000
560 C	128.74	-37.20%	9	502	07-01	AMAT260821C00560000
550 C	154.83	-27.87%	6	43	07-01	AMAT260821C00550000
540 C	153.58	-30.63%	5	388	07-01	AMAT260821C00540000
530 C	223.34	+13.90%	1	14	06-30	AMAT260821C00530000
520 C	154.88	-31.07%	7	268	07-01	AMAT260821C00520000
510 C	173.04	-28.28%	22	280	07-01	AMAT260821C00510000
500 C	176.88	-28.33%	7	386	07-01	AMAT260821C00500000
490 C	263.00	+15.99%	4	66	06-30	AMAT260821C00490000
480 C	212.15	-20.34%	1	368	07-01	AMAT260821C00480000
470 C	212.00	-17.37%	28	126	07-01	AMAT260821C00470000
460 C	209.15	-26.61%	1	172	07-01	AMAT260821C00460000
450 C	242.25	-7.67%	10	259	07-01	AMAT260821C00450000
440 C	231.10	-23.73%	3	289	07-01	AMAT260821C00440000
430 C	275.34	+20.03%	1	207	06-29	AMAT260821C00430000
420 C	249.15	-20.65%	35	237	07-01	AMAT260821C00420000
410 C	325.73	+73.73%	1	83	06-30	AMAT260821C00410000
400 C	265.50	-9.94%	10	208	07-01	AMAT260821C00400000
390 C	261.23	-14.58%	22	148	07-01	AMAT260821C00390000
380 C	264.43	+27.70%	1	71	06-26	AMAT260821C00380000
370 C	316.91	+24.08%	48	33	07-01	AMAT260821C00370000
360 C	310.84	-18.82%	5	27	07-01	AMAT260821C00360000
350 C	333.75	+16.92%	10	67	07-01	AMAT260821C00350000
340 C	309.48	-13.04%	1	39	07-01	AMAT260821C00340000
330 C	360.71	+12.48%	1	129	06-29	AMAT260821C00330000
320 C	349.73	+45.84%	2	15	07-01	AMAT260821C00320000
310 C	336.25	-2.67%	1	18	07-01	AMAT260821C00310000
300 C	345.88	+19.64%	1	29	07-01	AMAT260821C00300000
290 C	343.19	+108.02%	3	6	06-26	AMAT260821C00290000
280 C	277.90	+33.03%	1	14	06-11	AMAT260821C00280000
270 C	328.96	+3.90%	1	18	06-16	AMAT260821C00270000
260 C	350.00	+18.18%	1	7	06-17	AMAT260821C00260000
250 C	412.80	+19.65%	6	18	06-29	AMAT260821C00250000
240 C	355.00	+1.14%	1	42	06-24	AMAT260821C00240000
230 C	468.35	+38.36%	13	10	06-29	AMAT260821C00230000
220 C	350.05	+49.83%	2	9	06-12	AMAT260821C00220000
210 C	391.05	+36.78%	1	1	06-17	AMAT260821C00210000
200 C	429.24	+4.87%	1	77	06-25	AMAT260821C00200000
195 C	449.25	-2.72%	2	53	06-26	AMAT260821C00195000
190 C	457.00	+17.62%	2	2	06-29	AMAT260821C00190000
185 C	371.15	+17.27%	2	2	06-12	AMAT260821C00185000
180 C	467.00	+11.86%	1	4	06-29	AMAT260821C00180000
175 C	471.15	+29.81%	3	3	06-29	AMAT260821C00175000
170 C	438.85	0%	1	1	06-17	AMAT260821C00170000
165 C	390.85	+6.67%	2	2	06-12	AMAT260821C00165000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
980 P	0	0%	0			AMAT260821P00980000
970 P	336.90	0%	1	1	06-26	AMAT260821P00970000
960 P	251.75	0%	7	5	06-30	AMAT260821P00960000
950 P	317.35	0%	1	1	06-26	AMAT260821P00950000
940 P	324.89	0%	4	4	06-22	AMAT260821P00940000
930 P	311.92	0%	23	23	06-22	AMAT260821P00930000
920 P	219.35	0%	2	1	06-30	AMAT260821P00920000
910 P	224.20	0%	11	11	06-30	AMAT260821P00910000
900 P	0	0%	0			AMAT260821P00900000
890 P	275.35	0%	28	28	06-18	AMAT260821P00890000
880 P	190.35	0%	9	9	06-30	AMAT260821P00880000
870 P	214.95	0%	5	5	07-01	AMAT260821P00870000
860 P	248.80	0%	23	23	06-22	AMAT260821P00860000
850 P	202.95	+21.60%	8	4	07-01	AMAT260821P00850000
840 P	195.75	+15.55%	2	17	07-01	AMAT260821P00840000
830 P	163.30	0%	1	1	06-30	AMAT260821P00830000
820 P	144.70	-35.66%	4	63	06-30	AMAT260821P00820000
810 P	166.60	0%	1	1	06-29	AMAT260821P00810000
800 P	141.20	-24.49%	2	3	06-30	AMAT260821P00800000
790 P	0	0%	0			AMAT260821P00790000
780 P	122.05	-32.51%	7	31	06-30	AMAT260821P00780000
770 P	152.00	+33.63%	1	10	07-01	AMAT260821P00770000
760 P	107.60	-34.90%	11	25	06-30	AMAT260821P00760000
750 P	148.00	+42.79%	2	16	07-01	AMAT260821P00750000
740 P	125.90	+30.51%	3	25	07-01	AMAT260821P00740000
730 P	123.77	+32.37%	2	49	07-01	AMAT260821P00730000
720 P	109.85	+28.48%	3	55	07-01	AMAT260821P00720000
710 P	82.59	-15.38%	32	39	06-30	AMAT260821P00710000
700 P	109.09	+43.20%	27	109	07-01	AMAT260821P00700000
690 P	98.54	+41.78%	7	60	07-01	AMAT260821P00690000
680 P	95.55	+44.77%	3	32	07-01	AMAT260821P00680000
670 P	96.92	+57.85%	14	122	07-01	AMAT260821P00670000
660 P	91.27	+60.09%	17	154	07-01	AMAT260821P00660000
650 P	80.55	+50.56%	183	227	07-01	AMAT260821P00650000
640 P	75.33	+53.42%	9	63	07-01	AMAT260821P00640000
630 P	69.78	+45.38%	152	426	07-01	AMAT260821P00630000
620 P	65.83	+56.92%	17	166	07-01	AMAT260821P00620000
610 P	60.44	+53.21%	14	115	07-01	AMAT260821P00610000
600 P	56.52	+58.32%	69	345	07-01	AMAT260821P00600000
590 P	50.80	+54.88%	28	309	07-01	AMAT260821P00590000
580 P	47.70	+55.37%	221	448	07-01	AMAT260821P00580000
570 P	44.13	+59.72%	52	97	07-01	AMAT260821P00570000
560 P	42.84	+66.37%	35	318	07-01	AMAT260821P00560000
550 P	37.60	+60.96%	42	119	07-01	AMAT260821P00550000
540 P	35.85	+65.82%	56	214	07-01	AMAT260821P00540000
530 P	30.38	+54.84%	76	108	07-01	AMAT260821P00530000
520 P	28.65	+65.13%	46	738	07-01	AMAT260821P00520000
510 P	24.00	+48.42%	47	161	07-01	AMAT260821P00510000
500 P	22.33	+57.25%	96	619	07-01	AMAT260821P00500000
490 P	20.25	+51.69%	19	238	07-01	AMAT260821P00490000
480 P	18.35	+59.57%	18	261	07-01	AMAT260821P00480000
470 P	15.63	+45.40%	49	156	07-01	AMAT260821P00470000
460 P	14.10	+44.62%	28	161	07-01	AMAT260821P00460000
450 P	13.79	+62.62%	66	299	07-01	AMAT260821P00450000
440 P	12.40	+57.76%	11	260	07-01	AMAT260821P00440000
430 P	10.55	+52.90%	4	304	07-01	AMAT260821P00430000
420 P	9.39	+38.09%	9	322	07-01	AMAT260821P00420000
410 P	7.42	+20.06%	2	263	07-01	AMAT260821P00410000
400 P	7.25	+45.00%	354	4,674	07-01	AMAT260821P00400000
390 P	6.90	+52.32%	7	243	07-01	AMAT260821P00390000
380 P	5.42	+30.60%	16	755	07-01	AMAT260821P00380000
370 P	5.15	+32.05%	7	362	07-01	AMAT260821P00370000
360 P	4.50	+32.74%	10	494	07-01	AMAT260821P00360000
350 P	4.00	+29.03%	43	290	07-01	AMAT260821P00350000
340 P	3.55	+20.75%	12	307	07-01	AMAT260821P00340000
330 P	2.90	+20.83%	16	174	07-01	AMAT260821P00330000
320 P	2.93	+22.59%	5	138	07-01	AMAT260821P00320000
310 P	2.45	+21.29%	8	785	07-01	AMAT260821P00310000
300 P	2.20	+22.22%	37	182	07-01	AMAT260821P00300000
290 P	1.80	+13.92%	1	98	07-01	AMAT260821P00290000
280 P	1.87	-13.02%	10	120	07-01	AMAT260821P00280000
270 P	1.51	-22.56%	1	79	07-01	AMAT260821P00270000
260 P	1.17	-39.69%	3	70	06-25	AMAT260821P00260000
250 P	1.05	+5.00%	4	232	07-01	AMAT260821P00250000
240 P	0.98	-2.00%	2	43	07-01	AMAT260821P00240000
230 P	0.80	-33.88%	2	56	06-24	AMAT260821P00230000
220 P	0.78	-4.88%	3	56	06-29	AMAT260821P00220000
210 P	0.82	+15.49%	4	33	06-29	AMAT260821P00210000
200 P	0.59	-27.16%	17	35	07-01	AMAT260821P00200000
195 P	0.61	+1.67%	4	6	06-29	AMAT260821P00195000
190 P	0.54	+42.11%	28	45	06-29	AMAT260821P00190000
185 P	0.40	-32.20%	1	52	07-01	AMAT260821P00185000
180 P	0.56	+27.27%	2	42	06-30	AMAT260821P00180000
175 P	0.40	-6.98%	2	39	07-01	AMAT260821P00175000
170 P	0.52	+44.44%	1	116	07-01	AMAT260821P00170000
165 P	0.46	+9.52%	11	97	07-01	AMAT260821P00165000

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

AMAT Aug 21, 2026 Exp. - Open Interest by Strike

AMAT Aug 21, 2026 Exp. - Max Pain @ $530.00

AMAT
Applied Materials Inc
stock NASDAQ