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
May 16, 2025 3:59:30 PM EDT
165.52USD-5.282%(-9.23)16,540,365
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
168.61USD-3.514%(-6.14)379,491
After-hours
May 16, 2025 4:58:30 PM EDT
165.30USD-0.133%(-0.22)195,730
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
102,479183206


AMAT Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

AMAT Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AMAT Jun 17, 2027 Exp. - Max Pain @ $170.00

Puts
Calls


AMAT Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
260 C16.950%5505-15AMAT270617C00260000
250 C18.480%3205-15AMAT270617C00250000
240 C00%0AMAT270617C00240000
230 C21.98-4.81%1805-15AMAT270617C00230000
220 C23.40+0.52%3105-13AMAT270617C00220000
210 C28.43-0.25%2605-14AMAT270617C00210000
200 C31.92-0.37%2505-14AMAT270617C00200000
195 C33.350%2205-13AMAT270617C00195000
190 C35.59+55.08%2205-13AMAT270617C00190000
185 C37.63-0.11%1205-15AMAT270617C00185000
180 C40.40+4.53%1205-14AMAT270617C00180000
175 C42.35+0.57%2,4542,44205-15AMAT270617C00175000
170 C43.83-0.95%1205-14AMAT270617C00170000
165 C46.38-0.26%1205-14AMAT270617C00165000
160 C49.13-0.14%2105-14AMAT270617C00160000
155 C50.650%2105-13AMAT270617C00155000
150 C53.210%2105-13AMAT270617C00150000
145 C57.13+6.90%2205-13AMAT270617C00145000
140 C58.770%2105-13AMAT270617C00140000
135 C62.090%2105-13AMAT270617C00135000
130 C00%0AMAT270617C00130000
125 C00%0AMAT270617C00125000
120 C71.870%1105-15AMAT270617C00120000
115 C00%0AMAT270617C00115000
110 C00%0AMAT270617C00110000
105 C00%0AMAT270617C00105000
100 C00%0AMAT270617C00100000
95 C00%0AMAT270617C00095000
90 C00%0AMAT270617C00090000
85 C00%0AMAT270617C00085000
80 C00%0AMAT270617C00080000
75 C00%0AMAT270617C00075000
Puts
StrikePriceChangeVolOILastContract Name
260 P00%0AMAT270617P00260000
250 P00%0AMAT270617P00250000
240 P00%0AMAT270617P00240000
230 P00%0AMAT270617P00230000
220 P00%0AMAT270617P00220000
210 P00%0AMAT270617P00210000
200 P00%0AMAT270617P00200000
195 P00%0AMAT270617P00195000
190 P00%0AMAT270617P00190000
185 P00%0AMAT270617P00185000
180 P00%0AMAT270617P00180000
175 P00%0AMAT270617P00175000
170 P30.250%18318305-13AMAT270617P00170000
165 P00%0AMAT270617P00165000
160 P00%0AMAT270617P00160000
155 P00%0AMAT270617P00155000
150 P21.000%20120005-14AMAT270617P00150000
145 P19.31-11.18%1105-14AMAT270617P00145000
140 P00%0AMAT270617P00140000
135 P00%0AMAT270617P00135000
130 P00%0AMAT270617P00130000
125 P00%0AMAT270617P00125000
120 P11.35-33.08%1205-15AMAT270617P00120000
115 P00%0AMAT270617P00115000
110 P00%0AMAT270617P00110000
105 P00%0AMAT270617P00105000
100 P6.93-26.67%2205-15AMAT270617P00100000
95 P00%0AMAT270617P00095000
90 P00%0AMAT270617P00090000
85 P00%0AMAT270617P00085000
80 P00%0AMAT270617P00080000
75 P3.200%1105-13AMAT270617P00075000


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 - 2025 ChartExchange LLC