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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,652	3,090	606	17,615

AMAT Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

AMAT Dec 18, 2026 Exp. - Max Pain @ $310.00

Puts

Calls

AMAT Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
1,000 C	56.00	0%	104	0	07-01	AMAT261218C01000000
980 C	59.77	-35.56%	6	84	07-01	AMAT261218C00980000
970 C	67.65	-9.86%	13	14	07-01	AMAT261218C00970000
960 C	69.40	-16.28%	1	18	07-01	AMAT261218C00960000
950 C	70.70	-26.67%	1	22	07-01	AMAT261218C00950000
940 C	72.65	+16.61%	1	161	07-01	AMAT261218C00940000
930 C	75.15	+26.37%	2	36	07-01	AMAT261218C00930000
920 C	67.46	-36.07%	57	99	07-01	AMAT261218C00920000
910 C	78.50	+35.93%	1	20	07-01	AMAT261218C00910000
900 C	68.75	-37.57%	27	147	07-01	AMAT261218C00900000
890 C	82.80	+16.70%	1	10	07-01	AMAT261218C00890000
880 C	84.90	-25.81%	4	67	07-01	AMAT261218C00880000
860 C	78.72	-36.39%	3	44	07-01	AMAT261218C00860000
840 C	94.65	-27.58%	2	35	07-01	AMAT261218C00840000
820 C	87.00	-36.08%	21	106	07-01	AMAT261218C00820000
800 C	102.50	-28.32%	25	195	07-01	AMAT261218C00800000
780 C	97.00	-32.17%	116	193	07-01	AMAT261218C00780000
760 C	113.80	-26.35%	10	230	07-01	AMAT261218C00760000
750 C	110.48	-31.38%	23	199	07-01	AMAT261218C00750000
740 C	119.95	-26.59%	7	93	07-01	AMAT261218C00740000
730 C	138.77	+38.80%	2	52	07-01	AMAT261218C00730000
720 C	142.60	-16.05%	2	31	07-01	AMAT261218C00720000
710 C	163.70	+6.02%	1	84	06-30	AMAT261218C00710000
700 C	121.50	-30.79%	10	247	07-01	AMAT261218C00700000
680 C	144.90	-22.79%	11	175	07-01	AMAT261218C00680000
660 C	144.00	-28.36%	8	167	07-01	AMAT261218C00660000
640 C	143.94	-31.42%	13	108	07-01	AMAT261218C00640000
630 C	147.80	-19.23%	8	104	07-01	AMAT261218C00630000
620 C	167.83	-22.69%	1	167	07-01	AMAT261218C00620000
610 C	172.10	-1.74%	1	182	07-01	AMAT261218C00610000
600 C	168.15	-27.09%	10	209	07-01	AMAT261218C00600000
580 C	186.98	-11.76%	1	121	07-01	AMAT261218C00580000
560 C	186.65	-23.74%	8	235	07-01	AMAT261218C00560000
540 C	190.09	-28.69%	8	107	07-01	AMAT261218C00540000
520 C	209.10	-22.41%	3	613	07-01	AMAT261218C00520000
500 C	221.05	-23.50%	57	385	07-01	AMAT261218C00500000
490 C	227.75	+3.12%	1	88	07-01	AMAT261218C00490000
480 C	233.70	+3.81%	1	135	07-01	AMAT261218C00480000
470 C	181.30	-9.51%	5	92	06-23	AMAT261218C00470000
460 C	239.98	+5.01%	1	142	06-25	AMAT261218C00460000
450 C	268.00	-17.32%	2	163	07-01	AMAT261218C00450000
440 C	323.10	+63.09%	3	172	06-30	AMAT261218C00440000
430 C	199.50	-18.24%	1	212	06-24	AMAT261218C00430000
420 C	207.05	+25.98%	2	194	06-23	AMAT261218C00420000
410 C	322.00	+52.77%	2	92	06-29	AMAT261218C00410000
400 C	289.55	-10.23%	2	353	07-01	AMAT261218C00400000
390 C	369.20	+12.29%	6	201	06-30	AMAT261218C00390000
380 C	378.21	+12.31%	2	353	06-30	AMAT261218C00380000
370 C	348.50	+47.37%	2	73	06-29	AMAT261218C00370000
360 C	289.03	+9.92%	1	243	06-22	AMAT261218C00360000
350 C	316.00	-21.91%	11	1,027	07-01	AMAT261218C00350000
340 C	365.00	-10.76%	1	313	07-01	AMAT261218C00340000
330 C	327.28	+14.46%	3	174	06-18	AMAT261218C00330000
320 C	348.63	-18.94%	2	690	07-01	AMAT261218C00320000
310 C	189.43	+0.50%	1	675	06-09	AMAT261218C00310000
300 C	351.10	+15.70%	1	306	06-25	AMAT261218C00300000
290 C	227.75	+17.88%	2	183	06-10	AMAT261218C00290000
280 C	464.40	+42.02%	1	224	06-30	AMAT261218C00280000
270 C	255.85	+2.75%	1	259	06-09	AMAT261218C00270000
260 C	388.40	+2.91%	1	180	06-26	AMAT261218C00260000
250 C	496.00	+68.02%	1	299	06-30	AMAT261218C00250000
240 C	221.28	+12.34%	1	360	05-26	AMAT261218C00240000
230 C	420.82	+14.66%	1	155	07-01	AMAT261218C00230000
220 C	442.95	-7.95%	2	225	07-01	AMAT261218C00220000
210 C	330.90	+17.36%	1	239	06-11	AMAT261218C00210000
200 C	542.00	+16.56%	1	266	06-30	AMAT261218C00200000
195 C	435.48	+8.66%	3	115	06-22	AMAT261218C00195000
190 C	360.00	+13.35%	2	447	06-11	AMAT261218C00190000
185 C	412.50	+137.34%	1	81	06-15	AMAT261218C00185000
180 C	357.65	+17.00%	1	118	06-11	AMAT261218C00180000
175 C	485.81	-0.27%	1	179	06-29	AMAT261218C00175000
170 C	463.30	+4.70%	3	154	06-26	AMAT261218C00170000
165 C	511.39	+107.59%	1	49	06-29	AMAT261218C00165000
160 C	286.30	+42.90%	1	47	05-14	AMAT261218C00160000
155 C	347.10	+69.44%	1	154	06-09	AMAT261218C00155000
150 C	339.37	+13.36%	1	50	06-02	AMAT261218C00150000
145 C	391.15	+50.99%	1	52	06-11	AMAT261218C00145000
140 C	201.35	+5.64%	2	46	01-28	AMAT261218C00140000
135 C	222.75	+16.37%	1	25	03-18	AMAT261218C00135000
130 C	289.42	-9.19%	4	43	05-18	AMAT261218C00130000
125 C	285.60	+63.39%	2	14	04-23	AMAT261218C00125000
120 C	255.75	+22.51%	1	9	02-23	AMAT261218C00120000
115 C	297.80	+196.32%	1	9	05-07	AMAT261218C00115000
110 C	311.70	+31.80%	1	153	05-06	AMAT261218C00110000
105 C	337.35	+47.33%	1	3	05-18	AMAT261218C00105000
100 C	244.89	+84.13%	1	11	03-26	AMAT261218C00100000
95 C	235.32	+62.74%	1	105	03-06	AMAT261218C00095000
90 C	413.00	+39.42%	1	7	06-04	AMAT261218C00090000
85 C	309.07	+134.68%	1	2	04-20	AMAT261218C00085000
80 C	457.75	+356.84%	1	11	06-11	AMAT261218C00080000
75 C	311.90	+10.74%	1	5	04-16	AMAT261218C00075000
70 C	467.40	+80.95%	1	3	06-11	AMAT261218C00070000
65 C	625.00	+42.82%	1	2	06-29	AMAT261218C00065000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
1,000 P	0	0%	0			AMAT261218P01000000
980 P	376.90	-0.36%	1	2	07-01	AMAT261218P00980000
970 P	368.55	0%	1	1	07-01	AMAT261218P00970000
960 P	0	0%	0			AMAT261218P00960000
950 P	0	0%	0			AMAT261218P00950000
940 P	345.25	0%	1	1	06-29	AMAT261218P00940000
930 P	0	0%	0			AMAT261218P00930000
920 P	0	0%	0			AMAT261218P00920000
910 P	269.15	-17.14%	2	2	06-30	AMAT261218P00910000
900 P	294.15	0%	7	7	07-01	AMAT261218P00900000
890 P	0	0%	0			AMAT261218P00890000
880 P	245.10	0%	17	10	06-30	AMAT261218P00880000
860 P	231.20	0%	24	20	06-30	AMAT261218P00860000
840 P	224.85	-13.00%	3	15	06-30	AMAT261218P00840000
820 P	205.40	-7.82%	2	2	06-30	AMAT261218P00820000
800 P	224.90	-1.91%	2	2	07-01	AMAT261218P00800000
780 P	210.80	-1.25%	9	31	07-01	AMAT261218P00780000
760 P	197.25	+19.22%	2	67	07-01	AMAT261218P00760000
750 P	190.40	+8.74%	2	2	07-01	AMAT261218P00750000
740 P	185.70	+18.99%	12	13	07-01	AMAT261218P00740000
730 P	177.25	+17.14%	43	43	07-01	AMAT261218P00730000
720 P	170.80	-3.96%	2	3	07-01	AMAT261218P00720000
710 P	164.40	+17.89%	1	9	07-01	AMAT261218P00710000
700 P	158.20	+19.85%	5	51	07-01	AMAT261218P00700000
680 P	146.05	+19.71%	3	29	07-01	AMAT261218P00680000
660 P	134.25	+19.14%	1	28	07-01	AMAT261218P00660000
640 P	130.05	+27.86%	12	81	07-01	AMAT261218P00640000
630 P	122.65	+24.39%	14	98	07-01	AMAT261218P00630000
620 P	91.80	-10.09%	54	58	06-30	AMAT261218P00620000
610 P	87.85	-8.54%	14	31	06-30	AMAT261218P00610000
600 P	100.98	+23.00%	10	106	07-01	AMAT261218P00600000
580 P	94.43	+25.26%	50	97	07-01	AMAT261218P00580000
560 P	83.00	+23.68%	11	79	07-01	AMAT261218P00560000
540 P	74.25	+23.59%	2	313	07-01	AMAT261218P00540000
520 P	64.72	+26.04%	1	150	07-01	AMAT261218P00520000
500 P	59.44	+27.80%	24	94	07-01	AMAT261218P00500000
490 P	43.64	-6.59%	24	117	06-30	AMAT261218P00490000
480 P	47.80	+18.17%	4	137	07-01	AMAT261218P00480000
470 P	46.95	+24.54%	4	61	07-01	AMAT261218P00470000
460 P	45.19	+28.20%	2	26	07-01	AMAT261218P00460000
450 P	41.03	+26.36%	6	78	07-01	AMAT261218P00450000
440 P	32.67	-10.17%	5	44	06-29	AMAT261218P00440000
430 P	30.17	-8.16%	3	82	06-29	AMAT261218P00430000
420 P	33.70	+19.21%	4	183	07-01	AMAT261218P00420000
410 P	29.40	+21.24%	17	267	07-01	AMAT261218P00410000
400 P	27.28	+25.43%	1	152	07-01	AMAT261218P00400000
390 P	25.00	+7.07%	2	282	07-01	AMAT261218P00390000
380 P	24.02	+29.14%	2	423	07-01	AMAT261218P00380000
370 P	20.64	+22.13%	11	322	07-01	AMAT261218P00370000
360 P	17.10	-13.20%	14	646	06-29	AMAT261218P00360000
350 P	17.90	+23.11%	8	183	07-01	AMAT261218P00350000
340 P	16.80	+19.49%	21	211	07-01	AMAT261218P00340000
330 P	15.30	+27.50%	2	261	07-01	AMAT261218P00330000
320 P	10.81	-6.00%	42	185	06-30	AMAT261218P00320000
310 P	10.41	-0.86%	2	175	06-30	AMAT261218P00310000
300 P	11.60	+28.89%	11	1,716	07-01	AMAT261218P00300000
290 P	8.70	+3.33%	3	90	06-29	AMAT261218P00290000
280 P	7.77	+63.58%	2	247	06-29	AMAT261218P00280000
270 P	7.95	+11.19%	4	119	06-23	AMAT261218P00270000
260 P	6.99	-2.24%	1	185	07-01	AMAT261218P00260000
250 P	6.00	+14.50%	5	1,640	07-01	AMAT261218P00250000
240 P	4.50	-21.05%	1	327	06-26	AMAT261218P00240000
230 P	4.35	-3.76%	33	334	07-01	AMAT261218P00230000
220 P	3.75	-6.25%	42	276	06-25	AMAT261218P00220000
210 P	3.40	+1.19%	4	71	06-29	AMAT261218P00210000
200 P	3.00	-4.15%	5	369	07-01	AMAT261218P00200000
195 P	2.71	-2.87%	25	423	06-26	AMAT261218P00195000
190 P	2.29	-6.15%	1	311	06-25	AMAT261218P00190000
185 P	3.52	+27.54%	1	344	06-30	AMAT261218P00185000
180 P	2.40	-5.51%	8	996	06-30	AMAT261218P00180000
175 P	3.30	+70.10%	3	166	06-30	AMAT261218P00175000
170 P	3.12	+65.96%	3	1,221	06-30	AMAT261218P00170000
165 P	1.58	+3.27%	2	320	06-04	AMAT261218P00165000
160 P	1.66	-30.25%	14	221	06-17	AMAT261218P00160000
155 P	1.60	+8.84%	2	242	06-23	AMAT261218P00155000
150 P	1.79	+30.66%	41	110	06-30	AMAT261218P00150000
145 P	2.00	+14.94%	4	252	07-01	AMAT261218P00145000
140 P	1.74	+22.54%	25	89	06-29	AMAT261218P00140000
135 P	1.57	+24.60%	25	81	06-29	AMAT261218P00135000
130 P	2.04	+98.06%	17	554	07-01	AMAT261218P00130000
125 P	1.99	+80.91%	18	284	07-01	AMAT261218P00125000
120 P	0.83	+27.69%	3	671	06-30	AMAT261218P00120000
115 P	0.61	-15.28%	15	146	06-23	AMAT261218P00115000
110 P	0.77	+67.39%	1	86	06-30	AMAT261218P00110000
105 P	1.28	+14.29%	2	63	06-18	AMAT261218P00105000
100 P	0.52	-10.34%	92	263	07-01	AMAT261218P00100000
95 P	0.50	-9.09%	92	133	07-01	AMAT261218P00095000
90 P	1.30	+46.07%	4	92	06-29	AMAT261218P00090000
85 P	1.68	+31.25%	23	150	07-01	AMAT261218P00085000
80 P	1.67	+221.15%	23	75	07-01	AMAT261218P00080000
75 P	0.68	-37.04%	10	89	06-05	AMAT261218P00075000
70 P	0.72	+200.00%	2	140	04-22	AMAT261218P00070000
65 P	0.32	-8.57%	2	45	06-23	AMAT261218P00065000

document.getElementById("ZQFPc0").onerror = function(){this.style.display='none';}; .dark-mode .N0yNr0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N0yNr0{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

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

AMAT Dec 18, 2026 Exp. - Max Pain @ $310.00

AMAT
Applied Materials Inc
stock NASDAQ