Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 7, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,3611,7425924,266


AMAT Mar 19, 2027 Exp. - Volume by Strike
Puts
Calls

AMAT Mar 19, 2027 Exp. - Open Interest by Strike

Puts
Calls

AMAT Mar 19, 2027 Exp. - Max Pain @ $500.00

Puts
Calls


AMAT Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
980 C88.50-31.04%4118207-01AMAT270319C00980000
970 C130.690%2106-30AMAT270319C00970000
960 C91.65-17.36%2307-01AMAT270319C00960000
950 C129.10+12.53%41406-30AMAT270319C00950000
940 C96.05-30.75%25607-01AMAT270319C00940000
930 C132.77+10.23%327006-30AMAT270319C00930000
920 C142.40+19.03%33006-30AMAT270319C00920000
910 C100.14-29.86%71807-01AMAT270319C00910000
900 C105.00-27.91%53707-01AMAT270319C00900000
890 C120.92-18.29%17107-01AMAT270319C00890000
880 C122.71+16.79%19407-01AMAT270319C00880000
860 C149.90+46.70%15706-30AMAT270319C00860000
840 C133.31-18.54%14207-01AMAT270319C00840000
820 C129.25-24.70%14407-01AMAT270319C00820000
800 C123.04-28.38%105807-01AMAT270319C00800000
780 C128.42-23.56%24307-01AMAT270319C00780000
760 C133.79-28.07%16607-01AMAT270319C00760000
750 C169.75+28.60%216506-29AMAT270319C00750000
740 C152.00-24.38%22707-01AMAT270319C00740000
730 C146.25-27.13%183207-01AMAT270319C00730000
720 C149.10-27.96%146207-01AMAT270319C00720000
710 C173.93-17.91%224407-01AMAT270319C00710000
700 C164.00-24.05%37907-01AMAT270319C00700000
680 C175.39-21.78%17507-01AMAT270319C00680000
660 C172.00-4.44%523107-01AMAT270319C00660000
640 C190.01-19.35%16207-01AMAT270319C00640000
630 C207.10-16.05%28807-01AMAT270319C00630000
620 C213.50-12.91%36007-01AMAT270319C00620000
610 C212.23+9.40%13107-01AMAT270319C00610000
600 C193.00+38.17%711006-26AMAT270319C00600000
580 C217.81-6.52%313007-01AMAT270319C00580000
560 C224.00+17.89%113107-01AMAT270319C00560000
540 C253.88-12.20%125307-01AMAT270319C00540000
520 C216.11+22.03%84206-26AMAT270319C00520000
500 C314.47+30.01%16306-30AMAT270319C00500000
490 C239.22+4.26%21406-26AMAT270319C00490000
480 C293.58+19.66%35006-29AMAT270319C00480000
470 C254.06-0.58%26607-01AMAT270319C00470000
460 C258.30-1.35%23206-26AMAT270319C00460000
450 C200.00-6.84%19006-24AMAT270319C00450000
440 C348.25+27.70%33506-30AMAT270319C00440000
430 C286.18+1.51%19307-01AMAT270319C00430000
420 C220.47+2.56%2122306-16AMAT270319C00420000
410 C270.22+18.00%15706-22AMAT270319C00410000
400 C383.00+10.65%415106-30AMAT270319C00400000
390 C153.00+16.43%34306-05AMAT270319C00390000
380 C311.35-21.18%12407-01AMAT270319C00380000
370 C176.56+67.20%13206-09AMAT270319C00370000
360 C290.53+19.56%12406-17AMAT270319C00360000
350 C262.10-15.97%52606-24AMAT270319C00350000
340 C198.30+22.87%2606-03AMAT270319C00340000
330 C429.05+29.06%21606-30AMAT270319C00330000
320 C292.90+77.41%11106-23AMAT270319C00320000
310 C360.60+14.11%210306-26AMAT270319C00310000
300 C320.00+13.00%125206-15AMAT270319C00300000
290 C348.24+24.46%14406-18AMAT270319C00290000
280 C475.50+47.92%1206-30AMAT270319C00280000
270 C337.88+5.72%5706-23AMAT270319C00270000
260 C224.22+19.20%3306-05AMAT270319C00260000
250 C497.10+113.26%2406-30AMAT270319C00250000
240 C351.55+9.58%113106-24AMAT270319C00240000
230 C189.340%1104-13AMAT270319C00230000
220 C400.15+22.54%1306-17AMAT270319C00220000
210 C501.55+64.09%11806-29AMAT270319C00210000
200 C466.12+20.96%14306-25AMAT270319C00200000
195 C348.10+130.07%1706-11AMAT270319C00195000
190 C281.95+53.82%1506-05AMAT270319C00190000
185 C390.80+9.51%91106-12AMAT270319C00185000
180 C415.54+17.06%1206-23AMAT270319C00180000
175 C565.85+23.45%1306-30AMAT270319C00175000
Puts
StrikePriceChangeVolOILastContract Name
980 P00%0AMAT270319P00980000
970 P00%0AMAT270319P00970000
960 P333.360%2106-30AMAT270319P00960000
950 P326.120%2106-30AMAT270319P00950000
940 P362.700%2106-26AMAT270319P00940000
930 P314.06-11.48%1306-30AMAT270319P00930000
920 P305.81-11.22%121006-30AMAT270319P00920000
910 P302.000%14906-30AMAT270319P00910000
900 P336.60+2.91%202106-26AMAT270319P00900000
890 P00%0AMAT270319P00890000
880 P00%0AMAT270319P00880000
860 P305.90+0.30%22507-01AMAT270319P00860000
840 P272.17+10.41%12407-01AMAT270319P00840000
820 P275.85+4.09%15707-01AMAT270319P00820000
800 P251.26+0.20%1255807-01AMAT270319P00800000
780 P238.100%2107-01AMAT270319P00780000
760 P220.85-3.58%8306-25AMAT270319P00760000
750 P217.80+2.01%63307-01AMAT270319P00750000
740 P207.67-2.04%8506-25AMAT270319P00740000
730 P177.65-5.60%32206-30AMAT270319P00730000
720 P192.55-5.26%14806-25AMAT270319P00720000
710 P193.85+3.61%3807-01AMAT270319P00710000
700 P164.11-3.92%212106-30AMAT270319P00700000
680 P166.90-1.21%32606-26AMAT270319P00680000
660 P162.45+17.62%513807-01AMAT270319P00660000
640 P140.00+9.59%55107-01AMAT270319P00640000
630 P142.83+3.13%26707-01AMAT270319P00630000
620 P118.28-14.17%223206-30AMAT270319P00620000
610 P116.31-4.73%31706-30AMAT270319P00610000
600 P130.00+19.74%241307-01AMAT270319P00600000
580 P110.85+13.23%117407-01AMAT270319P00580000
560 P102.07+14.81%29707-01AMAT270319P00560000
540 P95.95+15.99%319407-01AMAT270319P00540000
520 P87.76+19.47%19207-01AMAT270319P00520000
500 P74.60+13.84%1123207-01AMAT270319P00500000
490 P64.00-8.78%17606-30AMAT270319P00490000
480 P69.63+18.82%263307-01AMAT270319P00480000
470 P65.82+18.17%25507-01AMAT270319P00470000
460 P65.72+11.39%182407-01AMAT270319P00460000
450 P55.47+14.09%206607-01AMAT270319P00450000
440 P52.45+12.10%23707-01AMAT270319P00440000
430 P48.84+12.53%28107-01AMAT270319P00430000
420 P43.95-15.90%26706-25AMAT270319P00420000
410 P45.20-4.58%24906-26AMAT270319P00410000
400 P35.36-19.60%2627806-30AMAT270319P00400000
390 P37.14+3.17%14607-01AMAT270319P00390000
380 P37.18+17.40%116707-01AMAT270319P00380000
370 P33.13+0.24%23206-26AMAT270319P00370000
360 P30.28+6.81%46407-01AMAT270319P00360000
350 P29.60+18.26%425407-01AMAT270319P00350000
340 P28.06+17.55%37807-01AMAT270319P00340000
330 P21.69+0.79%709306-29AMAT270319P00330000
320 P19.47-16.08%26206-29AMAT270319P00320000
310 P17.39-3.66%189306-30AMAT270319P00310000
300 P15.87-5.08%657706-30AMAT270319P00300000
290 P14.20-17.82%224706-30AMAT270319P00290000
280 P14.19-8.45%27506-29AMAT270319P00280000
270 P11.75-4.78%14006-30AMAT270319P00270000
260 P12.11+6.98%26007-01AMAT270319P00260000
250 P11.20+16.06%215507-01AMAT270319P00250000
240 P9.90+15.79%29107-01AMAT270319P00240000
230 P7.49-32.76%24806-25AMAT270319P00230000
220 P6.74-9.29%26006-25AMAT270319P00220000
210 P6.31+5.17%12306-22AMAT270319P00210000
200 P5.98+5.65%66706-30AMAT270319P00200000
195 P5.40-1.28%1010506-30AMAT270319P00195000
190 P5.42+12.92%284806-30AMAT270319P00190000
185 P4.16-8.57%8906-25AMAT270319P00185000
180 P4.18+12.06%57106-30AMAT270319P00180000
175 P4.25-3.19%13306-30AMAT270319P00175000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC