$145.06
-2.62-1.77%
At close: -
$144.70
-0.36-0.25%
After Hours: Mar 28, 7:42 PM EDT
Comments
Loading...
Applied Mat (NASDAQ:AMAT) Stock, Option Chain
Option chain shows key data for Applied Mat's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Applied Mat.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid63.05
Ask66.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price69.23Mar 14, 2025
Change
00%
Bid58.1
Ask61.85
volume0
Intrest0
Strike
85
85
Last Price0.05Mar 28, 2025
Change
-
Bid-
Ask0.31
volume1
Intrest0
Last Price-
Change
-
Bid53.15
Ask56.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask51.85
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price48.67Mar 27, 2025
Change
00%
Bid43.4
Ask46.7
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask41.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price44.25Mar 19, 2025
Change
00%
Bid33.35
Ask36.7
volume0
Intrest1
Strike
110
110
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest34
Last Price-
Change
-
Bid28.3
Ask31.85
volume0
Intrest0
Strike
115
115
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Last Price28Mar 27, 2025
Change
00%
Bid24.8
Ask25.85
volume0
Intrest4
Strike
120
120
Last Price0.1Mar 28, 2025
Change
0.05100%
Bid0.01
Ask0.2
volume1
Intrest15
Last Price26.6Mar 13, 2025
Change
00%
Bid19.85
Ask21.35
volume0
Intrest3
Strike
125
125
Last Price0.09Mar 28, 2025
Change
00%
Bid0.04
Ask0.32
volume29
Intrest32
Last Price-
Change
-
Bid19.05
Ask20.45
volume0
Intrest0
Strike
126
126
Last Price0.17Mar 28, 2025
Change
0.09112.5%
Bid0.05
Ask0.24
volume4
Intrest3
Last Price-
Change
-
Bid17.55
Ask19.45
volume0
Intrest0
Strike
127
127
Last Price0.26Mar 28, 2025
Change
-
Bid0.06
Ask0.6
volume5
Intrest0
Last Price23.96Mar 26, 2025
Change
00%
Bid16.2
Ask17.55
volume0
Intrest1
Strike
128
128
Last Price-
Change
-
Bid0.1
Ask0.23
volume0
Intrest0
Last Price20.31Mar 27, 2025
Change
00%
Bid16.1
Ask16.8
volume0
Intrest9
Strike
129
129
Last Price0.19Mar 28, 2025
Change
-
Bid0.13
Ask0.35
volume33
Intrest0
Last Price-
Change
-
Bid14.95
Ask16.5
volume0
Intrest0
Strike
130
130
Last Price0.21Mar 28, 2025
Change
0.0210.53%
Bid0.21
Ask0.79
volume21
Intrest1129
Last Price-
Change
-
Bid14.2
Ask15.55
volume0
Intrest0
Strike
131
131
Last Price0.31Mar 28, 2025
Change
0.1482.35%
Bid0.25
Ask0.5
volume5
Intrest17
Last Price-
Change
-
Bid12.95
Ask14.7
volume0
Intrest0
Strike
132
132
Last Price0.35Mar 28, 2025
Change
0.140%
Bid0.32
Ask0.38
volume34
Intrest4
Last Price-
Change
-
Bid12.15
Ask13.7
volume0
Intrest0
Strike
133
133
Last Price0.33Mar 28, 2025
Change
0.0517.86%
Bid0.36
Ask0.71
volume3
Intrest23
Last Price16.4Mar 26, 2025
Change
00%
Bid10.55
Ask12.65
volume0
Intrest1
Strike
134
134
Last Price0.48Mar 28, 2025
Change
0.126.32%
Bid0.46
Ask0.82
volume2
Intrest4
Last Price20.3Mar 14, 2025
Change
00%
Bid10.65
Ask11.6
volume0
Intrest7
Strike
135
135
Last Price0.58Mar 28, 2025
Change
0.1845%
Bid0.55
Ask0.69
volume8
Intrest303
Last Price9.9Mar 28, 2025
Change
-
Bid9.3
Ask10.15
volume30
Intrest0
Strike
136
136
Last Price0.74Mar 28, 2025
Change
0.2448%
Bid0.64
Ask0.75
volume4
Intrest33
Last Price10Mar 28, 2025
Change
-
Bid8.95
Ask10.1
volume1
Intrest0
Strike
137
137
Last Price0.84Mar 28, 2025
Change
0.3778.72%
Bid0.82
Ask0.94
volume24
Intrest65
Last Price16.1Mar 25, 2025
Change
00%
Bid8.1
Ask9.3
volume0
Intrest1
Strike
138
138
Last Price1.02Mar 28, 2025
Change
0.4785.45%
Bid0.99
Ask1.07
volume53
Intrest23
Last Price7.95Mar 28, 2025
Change
-
Bid6.35
Ask8.4
volume1
Intrest0
Strike
139
139
Last Price1.26Mar 28, 2025
Change
0.6193.85%
Bid1.17
Ask2.7
volume25
Intrest8
Last Price6.7Mar 28, 2025
Change
2.325.56%
Bid6.35
Ask6.75
volume127
Intrest75
Strike
140
140
Last Price1.52Mar 28, 2025
Change
0.7187.65%
Bid1.42
Ask1.52
volume111
Intrest162
Last Price8.05Mar 27, 2025
Change
00%
Bid5.85
Ask6.1
volume0
Intrest6
Strike
141
141
Last Price1.7Mar 28, 2025
Change
0.6968.32%
Bid1.53
Ask2.64
volume40
Intrest87
Last Price7.7Mar 27, 2025
Change
00%
Bid5.15
Ask6.2
volume0
Intrest5
Strike
142
142
Last Price2.16Mar 28, 2025
Change
186.21%
Bid1.89
Ask2.17
volume85
Intrest99
Last Price5.1Mar 28, 2025
Change
5.2550.72%
Bid3.6
Ask5.65
volume206
Intrest4
Strike
143
143
Last Price2.51Mar 28, 2025
Change
1.0875.52%
Bid2.36
Ask2.78
volume86
Intrest104
Last Price3.69Mar 28, 2025
Change
2.5640.96%
Bid3.9
Ask4.05
volume9
Intrest4
Strike
144
144
Last Price2.82Mar 28, 2025
Change
1.1164.91%
Bid2.75
Ask2.85
volume168
Intrest47
Last Price3.31Mar 28, 2025
Change
1.7434.46%
Bid2.87
Ask3.5
volume379
Intrest22
Strike
145
145
Last Price3.3Mar 28, 2025
Change
1.1956.4%
Bid2.95
Ask3.3
volume1169
Intrest1797
Last Price2.9Mar 28, 2025
Change
2.748.21%
Bid2.52
Ask2.97
volume161
Intrest2
Strike
146
146
Last Price3.75Mar 28, 2025
Change
1.459.57%
Bid3.65
Ask3.8
volume90
Intrest74
Last Price2.59Mar 28, 2025
Change
1.2632.73%
Bid2.38
Ask2.65
volume120
Intrest217
Strike
147
147
Last Price4.3Mar 28, 2025
Change
1.3344.78%
Bid4.2
Ask4.35
volume125
Intrest87
Last Price2.04Mar 28, 2025
Change
1.8147.01%
Bid1.97
Ask2.61
volume67
Intrest59
Strike
148
148
Last Price4.95Mar 28, 2025
Change
1.857.14%
Bid4.25
Ask4.95
volume94
Intrest188
Last Price1.74Mar 28, 2025
Change
1.342.76%
Bid1.63
Ask1.77
volume120
Intrest56
Strike
149
149
Last Price5.3Mar 28, 2025
Change
1.851.43%
Bid5.4
Ask5.6
volume22
Intrest72
Last Price1.35Mar 28, 2025
Change
1.0744.21%
Bid1.34
Ask1.42
volume283
Intrest325
Strike
150
150
Last Price6.2Mar 28, 2025
Change
2.358.97%
Bid6.1
Ask6.3
volume145
Intrest242
Last Price0.78Mar 28, 2025
Change
0.7448.68%
Bid0.76
Ask0.78
volume348
Intrest144
Strike
152.5
152.5
Last Price8Mar 28, 2025
Change
1.931.15%
Bid8
Ask9.15
volume26
Intrest103
Last Price0.42Mar 28, 2025
Change
0.5154.84%
Bid0.39
Ask0.52
volume719
Intrest604
Strike
155
155
Last Price10.2Mar 28, 2025
Change
2.430.77%
Bid10.15
Ask11.35
volume42
Intrest311
Last Price0.23Mar 28, 2025
Change
0.2451.06%
Bid0.19
Ask0.25
volume144
Intrest403
Strike
157.5
157.5
Last Price12.64Mar 28, 2025
Change
3.4837.99%
Bid12.3
Ask12.75
volume9
Intrest71
Last Price0.13Mar 28, 2025
Change
0.1756.67%
Bid0.1
Ask0.14
volume104
Intrest1639
Strike
160
160
Last Price14.42Mar 28, 2025
Change
1.9415.54%
Bid14.65
Ask15.2
volume17
Intrest133
Last Price0.08Mar 28, 2025
Change
0.0952.94%
Bid0.03
Ask0.97
volume16
Intrest272
Strike
162.5
162.5
Last Price17.5Mar 28, 2025
Change
3.1722.12%
Bid17.05
Ask18.6
volume3
Intrest29
Last Price0.07Mar 28, 2025
Change
0.0222.22%
Bid0.03
Ask0.12
volume1026
Intrest476
Strike
165
165
Last Price17.83Mar 27, 2025
Change
00%
Bid19.55
Ask20.5
volume0
Intrest15
Last Price0.04Mar 28, 2025
Change
0.0120%
Bid-
Ask0.05
volume25
Intrest112
Strike
167.5
167.5
Last Price15.17Mar 19, 2025
Change
00%
Bid22.2
Ask23.45
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0250%
Bid-
Ask0.25
volume273
Intrest484
Strike
170
170
Last Price22.75Mar 27, 2025
Change
00%
Bid24.4
Ask25.15
volume0
Intrest9
Last Price0.03Mar 28, 2025
Change
0.1785%
Bid-
Ask0.08
volume2
Intrest49
Strike
172.5
172.5
Last Price-
Change
-
Bid26.1
Ask28.85
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest121
Strike
175
175
Last Price26.7Mar 27, 2025
Change
00%
Bid28.35
Ask31.85
volume0
Intrest9
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest14
Strike
177.5
177.5
Last Price23.75Mar 20, 2025
Change
00%
Bid30.65
Ask34.3
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest52
Strike
180
180
Last Price34.1Mar 27, 2025
Change
00%
Bid33.25
Ask36.75
volume0
Intrest3
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.02
volume3
Intrest190
Strike
185
185
Last Price31.62Mar 04, 2025
Change
00%
Bid38.2
Ask41.7
volume0
Intrest1
Last Price0.09Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
190
190
Last Price44.11Mar 27, 2025
Change
00%
Bid43.25
Ask46.65
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest57
Strike
195
195
Last Price44.56Mar 13, 2025
Change
00%
Bid48.15
Ask51.8
volume0
Intrest0
Last Price0.1Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest93
Strike
200
200
Last Price31.22Feb 24, 2025
Change
00%
Bid53.25
Ask56.8
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest120
Strike
205
205
Last Price-
Change
-
Bid58.15
Ask61.8
volume0
Intrest0
Last Price0.23Mar 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest22
Strike
210
210
Last Price-
Change
-
Bid63.15
Ask66.8
volume0
Intrest0
Last Price0.35Mar 10, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid68.15
Ask71.8
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid73.35
Ask76.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid78.25
Ask81.8
volume0
Intrest0
Last Price0.13Mar 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
230
230
Last Price-
Change
-
Bid83.2
Ask86.8
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
235
235
Last Price-
Change
-
Bid88.15
Ask91.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid93.15
Ask96.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid98.15
Ask101.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid103.2
Ask106.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid108.15
Ask111.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid113.2
Ask116.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid118.15
Ask122
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
0.7296%
Bid-
Ask1.01
volume1
Intrest2
Strike
270
270
Last Price-
Change
-
Bid123.15
Ask126.85
volume0
Intrest0