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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,237	1,795	388	7,626

AMAT Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

AMAT Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

AMAT Jan 21, 2028 Exp. - Max Pain @ $360.00

Puts

Calls

AMAT Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
980 C	160.00	-25.64%	94	167	07-01	AMAT280121C00980000
970 C	213.58	+36.04%	20	14	06-30	AMAT280121C00970000
960 C	167.91	-21.72%	2	5	07-01	AMAT280121C00960000
950 C	170.00	-22.47%	6	10	07-01	AMAT280121C00950000
940 C	209.85	+6.12%	2	78	06-30	AMAT280121C00940000
930 C	179.45	+12.16%	4	51	07-01	AMAT280121C00930000
920 C	206.05	+38.61%	2	3	06-30	AMAT280121C00920000
910 C	126.30	+2.56%	2	6	06-24	AMAT280121C00910000
900 C	208.41	+19.78%	4	13	06-29	AMAT280121C00900000
890 C	188.00	+18.46%	5	8	07-01	AMAT280121C00890000
880 C	184.81	-22.02%	2	20	07-01	AMAT280121C00880000
860 C	195.72	-8.23%	9	23	07-01	AMAT280121C00860000
840 C	195.43	-20.23%	6	18	07-01	AMAT280121C00840000
820 C	194.40	-24.21%	7	15	07-01	AMAT280121C00820000
800 C	203.01	-21.92%	9	95	07-01	AMAT280121C00800000
780 C	210.85	-20.55%	4	35	07-01	AMAT280121C00780000
760 C	216.43	-20.62%	8	78	07-01	AMAT280121C00760000
740 C	215.00	-21.53%	3	62	07-01	AMAT280121C00740000
720 C	222.06	-20.12%	9	21	07-01	AMAT280121C00720000
700 C	235.00	-19.50%	45	336	07-01	AMAT280121C00700000
680 C	256.90	-13.73%	10	32	07-01	AMAT280121C00680000
660 C	247.00	-20.03%	45	165	07-01	AMAT280121C00660000
640 C	259.00	-16.99%	39	326	07-01	AMAT280121C00640000
630 C	256.50	-19.34%	22	137	07-01	AMAT280121C00630000
620 C	277.40	-13.85%	1	50	07-01	AMAT280121C00620000
610 C	270.00	-8.31%	1	27	07-01	AMAT280121C00610000
600 C	265.48	-19.55%	110	284	07-01	AMAT280121C00600000
580 C	280.95	+7.37%	17	129	07-01	AMAT280121C00580000
560 C	273.44	-20.95%	7	736	07-01	AMAT280121C00560000
540 C	288.21	-19.95%	1	149	07-01	AMAT280121C00540000
520 C	320.50	-12.91%	2	198	07-01	AMAT280121C00520000
500 C	298.87	-21.09%	9	589	07-01	AMAT280121C00500000
490 C	375.00	+33.98%	6	75	06-30	AMAT280121C00490000
480 C	306.20	-19.93%	5	115	07-01	AMAT280121C00480000
470 C	367.96	+25.58%	1	71	06-30	AMAT280121C00470000
460 C	363.46	+14.27%	3	38	06-29	AMAT280121C00460000
450 C	329.00	-18.21%	27	87	07-01	AMAT280121C00450000
440 C	323.00	-21.08%	2	162	07-01	AMAT280121C00440000
430 C	413.39	+10.53%	1	143	06-30	AMAT280121C00430000
420 C	367.50	-12.79%	2	102	07-01	AMAT280121C00420000
410 C	422.50	+17.26%	4	266	06-30	AMAT280121C00410000
400 C	351.45	-17.92%	15	181	07-01	AMAT280121C00400000
390 C	434.00	+31.05%	1	60	06-30	AMAT280121C00390000
380 C	442.05	+24.63%	3	144	06-30	AMAT280121C00380000
370 C	373.73	-16.58%	2	1,304	07-01	AMAT280121C00370000
360 C	379.78	-16.42%	1	134	07-01	AMAT280121C00360000
350 C	383.37	-16.77%	2	207	07-01	AMAT280121C00350000
340 C	402.70	-12.82%	2	95	07-01	AMAT280121C00340000
330 C	372.50	+0.95%	1	118	06-22	AMAT280121C00330000
320 C	408.00	-0.90%	1	162	07-01	AMAT280121C00320000
310 C	347.58	+21.71%	1	35	06-15	AMAT280121C00310000
300 C	398.80	-2.49%	2	124	06-26	AMAT280121C00300000
290 C	409.65	-13.48%	3	51	07-01	AMAT280121C00290000
280 C	440.28	+8.23%	3	66	07-01	AMAT280121C00280000
270 C	422.82	+16.22%	1	85	07-01	AMAT280121C00270000
260 C	441.85	+16.47%	1	95	07-01	AMAT280121C00260000
250 C	449.00	-7.32%	2	116	07-01	AMAT280121C00250000
240 C	440.50	+3.40%	1	112	06-26	AMAT280121C00240000
230 C	395.00	+16.27%	10	61	06-15	AMAT280121C00230000
220 C	399.50	+13.95%	4	147	06-23	AMAT280121C00220000
210 C	554.98	+37.70%	2	43	06-30	AMAT280121C00210000
200 C	486.00	-13.60%	1	55	07-01	AMAT280121C00200000
195 C	525.00	+8.71%	1	40	06-29	AMAT280121C00195000
190 C	487.98	+16.93%	1	29	06-25	AMAT280121C00190000
185 C	491.00	+5.03%	35	48	06-29	AMAT280121C00185000
180 C	581.65	+17.74%	1	39	06-30	AMAT280121C00180000
175 C	585.65	+16.78%	1	60	06-30	AMAT280121C00175000
170 C	442.59	-9.65%	1	54	06-23	AMAT280121C00170000
165 C	493.87	+12.60%	1	23	06-18	AMAT280121C00165000
160 C	437.32	-8.12%	2	122	06-24	AMAT280121C00160000
155 C	428.50	+5.41%	1	35	06-12	AMAT280121C00155000
150 C	453.00	+6.84%	2	17	06-15	AMAT280121C00150000
145 C	428.00	+5.94%	2	5	06-12	AMAT280121C00145000
140 C	461.50	+6.95%	7	16	06-15	AMAT280121C00140000
135 C	487.00	+9.68%	1	15	06-17	AMAT280121C00135000
130 C	448.00	+8.08%	6	9	06-12	AMAT280121C00130000
125 C	474.00	+4.41%	2	11	06-15	AMAT280121C00125000
120 C	626.10	+29.36%	2	25	06-30	AMAT280121C00120000
115 C	504.00	+8.97%	1	13	06-17	AMAT280121C00115000
110 C	608.00	+24.71%	1	21	06-30	AMAT280121C00110000
105 C	606.36	+15.06%	8	62	06-29	AMAT280121C00105000
100 C	608.05	+13.74%	9	54	06-29	AMAT280121C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
980 P	429.00	0%	2	0	07-01	AMAT280121P00980000
970 P	414.35	0%	10	10	06-29	AMAT280121P00970000
960 P	0	0%	0			AMAT280121P00960000
950 P	0	0%	0			AMAT280121P00950000
940 P	0	0%	0			AMAT280121P00940000
930 P	402.20	+2.08%	1	21	06-26	AMAT280121P00930000
920 P	394.62	-1.54%	6	3	06-22	AMAT280121P00920000
910 P	377.40	-4.26%	2	6	06-25	AMAT280121P00910000
900 P	385.81	+1.85%	1	3	07-01	AMAT280121P00900000
890 P	362.10	-2.53%	2	2	06-25	AMAT280121P00890000
880 P	360.74	-1.77%	2	13	06-22	AMAT280121P00880000
860 P	355.55	0%	1	1	06-18	AMAT280121P00860000
840 P	352.34	+3.40%	2	2	06-23	AMAT280121P00840000
820 P	0	0%	0			AMAT280121P00820000
800 P	299.27	-0.71%	10	17	06-25	AMAT280121P00800000
780 P	268.40	-12.83%	123	103	06-30	AMAT280121P00780000
760 P	280.00	+9.04%	1	22	07-01	AMAT280121P00760000
740 P	244.00	-3.06%	11	23	06-30	AMAT280121P00740000
720 P	230.10	-12.62%	19	14	06-30	AMAT280121P00720000
700 P	239.91	+8.92%	2	5	07-01	AMAT280121P00700000
680 P	206.78	-3.60%	1	13	06-30	AMAT280121P00680000
660 P	212.93	+8.64%	4	13	07-01	AMAT280121P00660000
640 P	201.72	+9.63%	1	16	07-01	AMAT280121P00640000
630 P	203.28	+6.73%	24	31	06-23	AMAT280121P00630000
620 P	181.00	-3.29%	26	22	06-25	AMAT280121P00620000
610 P	184.23	+4.73%	14	48	07-01	AMAT280121P00610000
600 P	178.48	+10.71%	2	43	07-01	AMAT280121P00600000
580 P	151.73	-3.99%	2	25	06-30	AMAT280121P00580000
560 P	147.47	-8.97%	21	14	06-25	AMAT280121P00560000
540 P	142.50	+8.23%	50	61	07-01	AMAT280121P00540000
520 P	131.89	+7.23%	3	46	07-01	AMAT280121P00520000
500 P	125.70	+11.76%	34	148	07-01	AMAT280121P00500000
490 P	108.15	-3.87%	26	24	06-30	AMAT280121P00490000
480 P	113.24	+10.89%	13	305	07-01	AMAT280121P00480000
470 P	102.30	+0.15%	16	59	06-25	AMAT280121P00470000
460 P	94.10	-3.24%	1	53	06-30	AMAT280121P00460000
450 P	92.13	-0.51%	1	44	06-29	AMAT280121P00450000
440 P	93.50	+5.73%	50	67	07-01	AMAT280121P00440000
430 P	83.33	-2.40%	1	31	06-29	AMAT280121P00430000
420 P	84.00	-2.34%	10	64	06-25	AMAT280121P00420000
410 P	82.40	+6.46%	1	313	06-23	AMAT280121P00410000
400 P	75.87	+2.29%	20	462	07-01	AMAT280121P00400000
390 P	78.95	+13.27%	1	94	06-23	AMAT280121P00390000
380 P	63.06	-7.94%	1	18	06-30	AMAT280121P00380000
370 P	58.75	-14.48%	3	33	06-30	AMAT280121P00370000
360 P	56.10	-10.35%	2	84	06-17	AMAT280121P00360000
350 P	58.01	+11.13%	1	190	07-01	AMAT280121P00350000
340 P	53.00	-2.29%	1	85	06-23	AMAT280121P00340000
330 P	46.30	-11.39%	5	89	06-17	AMAT280121P00330000
320 P	45.25	-0.72%	1	64	07-01	AMAT280121P00320000
310 P	39.50	-1.25%	1	118	06-25	AMAT280121P00310000
300 P	37.02	+1.15%	4	73	06-30	AMAT280121P00300000
290 P	35.35	+4.80%	1	161	06-25	AMAT280121P00290000
280 P	31.87	-0.41%	4	383	06-30	AMAT280121P00280000
270 P	29.00	-10.63%	27	93	06-25	AMAT280121P00270000
260 P	31.90	+16.85%	1	184	07-01	AMAT280121P00260000
250 P	23.65	-10.92%	5	104	06-30	AMAT280121P00250000
240 P	25.50	+7.73%	1	182	07-01	AMAT280121P00240000
230 P	21.93	-1.92%	5	115	06-26	AMAT280121P00230000
220 P	21.60	+8.54%	2	79	07-01	AMAT280121P00220000
210 P	15.90	-11.12%	1	208	06-30	AMAT280121P00210000
200 P	16.00	+3.69%	2	466	07-01	AMAT280121P00200000
195 P	16.95	+12.85%	2	167	07-01	AMAT280121P00195000
190 P	15.20	+2.15%	1	63	07-01	AMAT280121P00190000
185 P	15.35	+10.04%	1	64	07-01	AMAT280121P00185000
180 P	14.00	+15.23%	1	105	07-01	AMAT280121P00180000
175 P	11.22	+19.36%	4	143	06-22	AMAT280121P00175000
170 P	10.61	-12.24%	5	207	06-30	AMAT280121P00170000
165 P	9.58	-11.05%	2	51	06-18	AMAT280121P00165000
160 P	9.81	-1.80%	2	125	06-25	AMAT280121P00160000
155 P	10.50	+8.58%	1	102	07-01	AMAT280121P00155000
150 P	9.70	+24.36%	1	392	07-01	AMAT280121P00150000
145 P	8.19	+8.48%	70	450	07-01	AMAT280121P00145000
140 P	7.97	0.00%	5	22	06-30	AMAT280121P00140000
135 P	6.50	-10.34%	4	40	06-29	AMAT280121P00135000
130 P	6.04	-5.92%	21	141	06-29	AMAT280121P00130000
125 P	5.44	-1.45%	5	20	06-30	AMAT280121P00125000
120 P	6.14	+2.33%	4	137	06-30	AMAT280121P00120000
115 P	4.94	+4.88%	5	31	06-30	AMAT280121P00115000
110 P	4.60	+17.95%	1	62	06-22	AMAT280121P00110000
105 P	5.05	+4.77%	1	19	07-01	AMAT280121P00105000
100 P	3.59	-8.18%	5	703	06-30	AMAT280121P00100000

document.getElementById("Hz9xGQ").onerror = function(){this.style.display='none';}; .dark-mode .vqhpPH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqhpPH{ color: #333333; background-color: white; border: 2px solid #333333; }AMATApplied Materials Incstock NASDAQ

AMAT Jan 21, 2028 Exp. - Open Interest by Strike

AMAT Jan 21, 2028 Exp. - Max Pain @ $360.00

AMAT
Applied Materials Inc
stock NASDAQ