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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,683	5,424	1,292	19,528

AMAT Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

AMAT Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

AMAT Sep 18, 2026 Exp. - Max Pain @ $400.00

Puts

Calls

AMAT Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
980 C	23.87	-49.10%	54	60	07-01	AMAT260918C00980000
970 C	24.17	-49.77%	56	38	07-01	AMAT260918C00970000
960 C	32.70	-35.38%	2	18	07-01	AMAT260918C00960000
950 C	28.15	-45.76%	11	22	07-01	AMAT260918C00950000
940 C	29.00	-31.03%	2	50	07-01	AMAT260918C00940000
930 C	33.90	-35.27%	10	95	07-01	AMAT260918C00930000
920 C	29.50	-47.88%	3	162	07-01	AMAT260918C00920000
910 C	32.30	-44.97%	1	131	07-01	AMAT260918C00910000
900 C	33.50	-44.17%	80	285	07-01	AMAT260918C00900000
890 C	64.29	+23.56%	11	63	06-30	AMAT260918C00890000
880 C	40.00	-42.45%	17	198	07-01	AMAT260918C00880000
860 C	40.06	-44.52%	16	446	07-01	AMAT260918C00860000
840 C	77.54	+20.63%	16	136	06-30	AMAT260918C00840000
820 C	47.68	-44.36%	52	53	07-01	AMAT260918C00820000
800 C	52.19	-44.39%	33	233	07-01	AMAT260918C00800000
780 C	58.71	-38.12%	3	141	07-01	AMAT260918C00780000
760 C	64.14	-41.72%	4	156	07-01	AMAT260918C00760000
750 C	61.97	-45.11%	42	164	07-01	AMAT260918C00750000
740 C	69.37	-41.04%	15	87	07-01	AMAT260918C00740000
730 C	68.45	-41.99%	24	39	07-01	AMAT260918C00730000
720 C	74.43	-39.04%	54	115	07-01	AMAT260918C00720000
710 C	80.94	-35.91%	16	81	07-01	AMAT260918C00710000
700 C	82.97	-38.73%	700	830	07-01	AMAT260918C00700000
680 C	85.75	-41.00%	60	106	07-01	AMAT260918C00680000
660 C	98.72	-35.37%	319	321	07-01	AMAT260918C00660000
640 C	101.94	-39.12%	71	212	07-01	AMAT260918C00640000
630 C	107.00	-38.10%	20	123	07-01	AMAT260918C00630000
620 C	120.00	-32.53%	36	150	07-01	AMAT260918C00620000
610 C	122.50	-33.92%	1	909	07-01	AMAT260918C00610000
600 C	125.50	-34.62%	12	362	07-01	AMAT260918C00600000
580 C	130.49	-36.28%	6	156	07-01	AMAT260918C00580000
560 C	152.09	-30.28%	2	270	07-01	AMAT260918C00560000
540 C	162.11	-28.90%	1	328	07-01	AMAT260918C00540000
520 C	167.55	-30.51%	10	263	07-01	AMAT260918C00520000
500 C	250.00	+10.42%	1	1,200	06-30	AMAT260918C00500000
490 C	194.72	-28.36%	13	247	07-01	AMAT260918C00490000
480 C	203.15	-26.47%	1	239	07-01	AMAT260918C00480000
470 C	282.58	+32.57%	81	375	06-30	AMAT260918C00470000
460 C	162.75	-16.10%	11	176	06-23	AMAT260918C00460000
450 C	291.98	+76.58%	1	311	06-30	AMAT260918C00450000
440 C	259.45	+10.29%	14	1,179	07-01	AMAT260918C00440000
430 C	322.45	+17.02%	4	424	06-30	AMAT260918C00430000
420 C	327.93	+42.22%	5	210	06-30	AMAT260918C00420000
410 C	291.95	-11.84%	5	293	07-01	AMAT260918C00410000
400 C	292.96	-15.21%	16	686	07-01	AMAT260918C00400000
390 C	303.98	-13.89%	4	192	07-01	AMAT260918C00390000
380 C	297.20	-6.41%	19	278	07-01	AMAT260918C00380000
370 C	295.09	+6.38%	2	199	07-01	AMAT260918C00370000
360 C	318.00	+33.70%	12	201	07-01	AMAT260918C00360000
350 C	361.25	+18.44%	2	266	06-30	AMAT260918C00350000
340 C	310.39	-3.37%	1	219	07-01	AMAT260918C00340000
330 C	342.79	+14.43%	19	145	07-01	AMAT260918C00330000
320 C	298.97	+72.67%	1	105	06-17	AMAT260918C00320000
310 C	376.92	+34.14%	2	149	07-01	AMAT260918C00310000
300 C	367.56	+26.55%	5	521	07-01	AMAT260918C00300000
290 C	330.95	+16.28%	3	260	06-17	AMAT260918C00290000
280 C	406.17	+28.74%	4	824	07-01	AMAT260918C00280000
270 C	361.75	+25.48%	3	161	06-26	AMAT260918C00270000
260 C	245.25	+42.59%	5	180	06-03	AMAT260918C00260000
250 C	435.45	-10.57%	1	953	07-01	AMAT260918C00250000
240 C	391.75	+5.68%	1	206	06-22	AMAT260918C00240000
230 C	415.34	+18.71%	3	221	07-01	AMAT260918C00230000
220 C	350.82	+26.54%	1	144	06-12	AMAT260918C00220000
210 C	454.36	+54.94%	1	174	06-29	AMAT260918C00210000
200 C	477.00	-10.29%	1	124	07-01	AMAT260918C00200000
195 C	390.83	-1.58%	1	137	06-24	AMAT260918C00195000
190 C	225.28	+3.94%	1	377	05-05	AMAT260918C00190000
185 C	213.80	+22.73%	6	117	04-13	AMAT260918C00185000
180 C	214.15	+25.16%	2	90	05-04	AMAT260918C00180000
175 C	560.00	+36.50%	1	39	06-30	AMAT260918C00175000
170 C	377.31	+5.83%	20	129	06-12	AMAT260918C00170000
165 C	572.50	+11.60%	1	137	06-30	AMAT260918C00165000
160 C	514.37	+19.62%	1	120	06-29	AMAT260918C00160000
155 C	433.00	+28.86%	1	39	06-23	AMAT260918C00155000
150 C	440.78	+0.18%	3	14	06-23	AMAT260918C00150000
145 C	306.10	+22.89%	1	33	05-27	AMAT260918C00145000
140 C	341.05	+56.44%	2	9	06-08	AMAT260918C00140000
135 C	207.33	-13.97%	20	27	03-05	AMAT260918C00135000
130 C	287.87	-8.71%	4	44	05-18	AMAT260918C00130000
125 C	315.75	+12.77%	2	20	05-15	AMAT260918C00125000
120 C	311.20	+35.10%	1	12	05-15	AMAT260918C00120000
115 C	317.40	+160.70%	1	3	05-15	AMAT260918C00115000
110 C	270.00	+31.39%	1	2	02-23	AMAT260918C00110000
105 C	339.80	+17.72%	1	2	05-11	AMAT260918C00105000
100 C	219.29	+22.86%	2	17	02-04	AMAT260918C00100000
95 C	335.55	+289.72%	1	18	05-13	AMAT260918C00095000
90 C	366.80	+37.56%	1	8	06-05	AMAT260918C00090000
85 C	474.85	+86.42%	1	48	06-12	AMAT260918C00085000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
980 P	353.00	+24.85%	11	31	07-01	AMAT260918P00980000
970 P	274.10	0%	26	13	06-30	AMAT260918P00970000
960 P	309.40	+16.14%	2	10	07-01	AMAT260918P00960000
950 P	258.80	0%	22	11	06-30	AMAT260918P00950000
940 P	291.10	-10.61%	2	1	07-01	AMAT260918P00940000
930 P	243.15	0%	4	2	06-30	AMAT260918P00930000
920 P	340.25	0%	2	1	06-23	AMAT260918P00920000
910 P	272.80	-19.67%	5	13	07-01	AMAT260918P00910000
900 P	247.10	-15.37%	1	5	06-29	AMAT260918P00900000
890 P	215.75	0%	2	1	06-30	AMAT260918P00890000
880 P	0	0%	0			AMAT260918P00880000
860 P	190.65	-25.92%	3	8	06-30	AMAT260918P00860000
840 P	209.60	-6.74%	2	6	07-01	AMAT260918P00840000
820 P	162.70	-21.99%	6	31	06-30	AMAT260918P00820000
800 P	149.35	-22.70%	4	11	06-30	AMAT260918P00800000
780 P	137.30	-14.16%	41	22	06-30	AMAT260918P00780000
760 P	124.60	-29.20%	15	12	06-30	AMAT260918P00760000
750 P	160.30	+35.22%	5	5	07-01	AMAT260918P00750000
740 P	138.75	+22.57%	3	24	07-01	AMAT260918P00740000
730 P	145.52	+35.43%	96	46	07-01	AMAT260918P00730000
720 P	139.63	+36.89%	5	21	07-01	AMAT260918P00720000
710 P	137.55	+39.11%	22	21	07-01	AMAT260918P00710000
700 P	125.90	+37.61%	108	130	07-01	AMAT260918P00700000
680 P	117.85	+43.63%	22	74	07-01	AMAT260918P00680000
660 P	102.33	+40.56%	72	114	07-01	AMAT260918P00660000
640 P	90.81	+42.11%	33	83	07-01	AMAT260918P00640000
630 P	86.21	+43.21%	12	369	07-01	AMAT260918P00630000
620 P	83.70	+47.88%	9	74	07-01	AMAT260918P00620000
610 P	76.20	+42.70%	70	153	07-01	AMAT260918P00610000
600 P	69.72	+39.94%	118	175	07-01	AMAT260918P00600000
580 P	60.15	+41.10%	54	208	07-01	AMAT260918P00580000
560 P	50.95	+34.08%	6	179	07-01	AMAT260918P00560000
540 P	47.95	+54.18%	45	366	07-01	AMAT260918P00540000
520 P	38.70	+44.40%	17	217	07-01	AMAT260918P00520000
500 P	33.30	+51.36%	32	278	07-01	AMAT260918P00500000
490 P	29.70	+48.65%	22	194	07-01	AMAT260918P00490000
480 P	28.78	+50.68%	63	449	07-01	AMAT260918P00480000
470 P	26.10	+50.87%	43	412	07-01	AMAT260918P00470000
460 P	19.59	+18.73%	5	128	07-01	AMAT260918P00460000
450 P	20.63	+46.31%	26	217	07-01	AMAT260918P00450000
440 P	18.75	+38.89%	20	212	07-01	AMAT260918P00440000
430 P	16.70	+34.14%	11	1,682	07-01	AMAT260918P00430000
420 P	15.05	+38.71%	20	417	07-01	AMAT260918P00420000
410 P	13.96	+15.85%	46	233	07-01	AMAT260918P00410000
400 P	12.25	+37.80%	7	315	07-01	AMAT260918P00400000
390 P	10.96	+23.28%	14	275	07-01	AMAT260918P00390000
380 P	9.96	+43.31%	43	314	07-01	AMAT260918P00380000
370 P	8.73	+32.27%	67	211	07-01	AMAT260918P00370000
360 P	7.80	+20.93%	5	376	07-01	AMAT260918P00360000
350 P	6.72	+17.28%	6	977	07-01	AMAT260918P00350000
340 P	6.20	+21.57%	5	282	07-01	AMAT260918P00340000
330 P	5.30	+23.26%	23	364	07-01	AMAT260918P00330000
320 P	4.54	+16.41%	2	318	07-01	AMAT260918P00320000
310 P	4.30	+24.64%	6	338	07-01	AMAT260918P00310000
300 P	3.50	+14.38%	15	1,030	07-01	AMAT260918P00300000
290 P	3.00	+4.17%	3	460	07-01	AMAT260918P00290000
280 P	3.00	+11.94%	2	225	07-01	AMAT260918P00280000
270 P	2.36	+4.89%	2	465	07-01	AMAT260918P00270000
260 P	2.13	-17.44%	2	548	07-01	AMAT260918P00260000
250 P	1.88	-17.18%	2	445	07-01	AMAT260918P00250000
240 P	1.82	-13.33%	24	549	07-01	AMAT260918P00240000
230 P	1.33	-18.40%	2	182	06-30	AMAT260918P00230000
220 P	1.33	-1.48%	2	105	06-29	AMAT260918P00220000
210 P	1.15	+6.48%	2	253	06-29	AMAT260918P00210000
200 P	1.00	-23.66%	43	149	06-26	AMAT260918P00200000
195 P	1.17	+17.00%	1	116	06-11	AMAT260918P00195000
190 P	1.49	+43.27%	1	273	06-12	AMAT260918P00190000
185 P	0.78	-20.41%	1	291	06-22	AMAT260918P00185000
180 P	0.60	-1.64%	1	1,203	07-01	AMAT260918P00180000
175 P	0.44	-44.30%	1	278	06-15	AMAT260918P00175000
170 P	0.69	-2.82%	11	527	06-11	AMAT260918P00170000
165 P	0.74	+23.33%	3	246	06-24	AMAT260918P00165000
160 P	1.95	+261.11%	1	406	07-01	AMAT260918P00160000
155 P	0.65	-5.80%	1	279	06-15	AMAT260918P00155000
150 P	0.40	-24.53%	2	196	06-25	AMAT260918P00150000
145 P	0.35	-28.57%	1	149	06-24	AMAT260918P00145000
140 P	0.66	+60.98%	2	181	06-11	AMAT260918P00140000
135 P	0.47	+113.64%	1	48	06-24	AMAT260918P00135000
130 P	0.37	-11.90%	4	387	06-30	AMAT260918P00130000
125 P	0.35	+6.06%	14	188	07-01	AMAT260918P00125000
120 P	0.20	-20.00%	5	44	05-19	AMAT260918P00120000
115 P	0.10	-67.74%	1	14	06-08	AMAT260918P00115000
110 P	0.22	-72.84%	5	27	06-30	AMAT260918P00110000
105 P	0.21	-46.15%	2	140	06-30	AMAT260918P00105000
100 P	0.16	+33.33%	3	755	07-01	AMAT260918P00100000
95 P	0.14	-30.00%	8	23	06-22	AMAT260918P00095000
90 P	0.14	-22.22%	46	144	06-22	AMAT260918P00090000
85 P	0.19	+58.33%	60	65	06-18	AMAT260918P00085000

document.getElementById("sMXMXL").onerror = function(){this.style.display='none';}; .dark-mode .t23gyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t23gyp{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

AMAT Sep 18, 2026 Exp. - Open Interest by Strike

AMAT Sep 18, 2026 Exp. - Max Pain @ $400.00

AMAT
Applied Materials Inc
stock NASDAQ