$192.05
At close: Jan 17, 7:40 PM EDT
$192.49
0.440.23%
After Hours: Jan 17, 7:40 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
-
Bid100.25
Ask104.2
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price-
Change
-
Bid95.25
Ask99.2
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price87.76Jan 16, 2025
Change
00%
Bid90.25
Ask94
volume0
Intrest2
Strike
100
100
Last Price0.53Dec 06, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest2
Last Price68.56Dec 06, 2024
Change
00%
Bid85.35
Ask89.2
volume0
Intrest4
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.99
volume0
Intrest0
Last Price80.01Jan 17, 2025
Change
00%
Bid80.35
Ask84.2
volume0
Intrest0
Strike
110
110
Last Price0.27Dec 06, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Last Price75.81Jan 17, 2025
Change
00%
Bid75.35
Ask79.25
volume0
Intrest4
Strike
115
115
Last Price1.07Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price70.84Jan 17, 2025
Change
00%
Bid70.35
Ask74
volume0
Intrest2
Strike
120
120
Last Price1.11Dec 06, 2024
Change
00%
Bid-
Ask2.12
volume0
Intrest3
Last Price67Jan 17, 2025
Change
00%
Bid65.35
Ask69.2
volume0
Intrest2
Strike
125
125
Last Price0.24Jan 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price58.3Jan 16, 2025
Change
00%
Bid60.5
Ask64.1
volume0
Intrest2
Strike
130
130
Last Price0.24Dec 05, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid55.55
Ask58.95
volume0
Intrest0
Strike
135
135
Last Price0.39Jan 10, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest5
Last Price33.15Jan 14, 2025
Change
00%
Bid51.4
Ask52.95
volume0
Intrest106
Strike
140
140
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest332
Last Price-
Change
-
Bid49.15
Ask51.15
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid48.05
Ask50.4
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid47.2
Ask49.15
volume0
Intrest0
Strike
144
144
Last Price0.14Jan 13, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest5
Last Price23.71Dec 23, 2024
Change
00%
Bid46.3
Ask48.25
volume0
Intrest2
Strike
145
145
Last Price0.02Jan 17, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest860
Last Price-
Change
-
Bid45.2
Ask47.15
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price22.05Jan 13, 2025
Change
00%
Bid44.15
Ask46.35
volume0
Intrest1
Strike
147
147
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Last Price21.1Jan 13, 2025
Change
00%
Bid43.15
Ask45.5
volume0
Intrest1
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price-
Change
-
Bid42.35
Ask44.2
volume0
Intrest0
Strike
149
149
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask2.02
volume0
Intrest9
Last Price28.4Jan 15, 2025
Change
00%
Bid41.5
Ask43
volume0
Intrest86
Strike
150
150
Last Price0.04Jan 17, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest392
Last Price-
Change
-
Bid38.8
Ask40.6
volume0
Intrest0
Strike
152.5
152.5
Last Price0.27Jan 14, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest19
Last Price35.8Jan 17, 2025
Change
00%
Bid36.2
Ask38.15
volume0
Intrest9
Strike
155
155
Last Price0.03Jan 16, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest561
Last Price32.98Jan 17, 2025
Change
00%
Bid33.8
Ask35.7
volume0
Intrest3
Strike
157.5
157.5
Last Price0.05Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest164
Last Price30.27Jan 17, 2025
Change
00%
Bid31.4
Ask32.95
volume0
Intrest26
Strike
160
160
Last Price0.05Jan 17, 2025
Change
00%
Bid0.04
Ask0.2
volume0
Intrest173
Last Price27.59Jan 17, 2025
Change
00%
Bid28.9
Ask30.65
volume0
Intrest2
Strike
162.5
162.5
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest48
Last Price26.92Jan 17, 2025
Change
00%
Bid26.8
Ask27.6
volume0
Intrest337
Strike
165
165
Last Price0.06Jan 17, 2025
Change
00%
Bid0.05
Ask0.24
volume0
Intrest234
Last Price24.63Jan 17, 2025
Change
00%
Bid23.65
Ask25.7
volume0
Intrest48
Strike
167.5
167.5
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest152
Last Price22.55Jan 17, 2025
Change
00%
Bid21.25
Ask22.5
volume0
Intrest106
Strike
170
170
Last Price0.08Jan 17, 2025
Change
00%
Bid0.03
Ask0.13
volume0
Intrest186
Last Price19.45Jan 17, 2025
Change
00%
Bid19.5
Ask20
volume0
Intrest101
Strike
172.5
172.5
Last Price0.11Jan 17, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest113
Last Price16.34Jan 17, 2025
Change
00%
Bid16.2
Ask17.5
volume0
Intrest236
Strike
175
175
Last Price0.12Jan 17, 2025
Change
00%
Bid0.07
Ask0.16
volume0
Intrest138
Last Price14.44Jan 17, 2025
Change
00%
Bid14.6
Ask15.15
volume0
Intrest141
Strike
177.5
177.5
Last Price0.15Jan 17, 2025
Change
00%
Bid0.09
Ask0.22
volume0
Intrest112
Last Price13.07Jan 17, 2025
Change
00%
Bid10.4
Ask12.6
volume0
Intrest629
Strike
180
180
Last Price0.24Jan 17, 2025
Change
00%
Bid0.18
Ask0.27
volume0
Intrest240
Last Price10Jan 17, 2025
Change
00%
Bid9.5
Ask11.15
volume0
Intrest286
Strike
182.5
182.5
Last Price0.43Jan 17, 2025
Change
00%
Bid0.34
Ask0.5
volume0
Intrest190
Last Price8.57Jan 17, 2025
Change
00%
Bid6
Ask8.1
volume0
Intrest648
Strike
185
185
Last Price0.74Jan 17, 2025
Change
00%
Bid0.52
Ask0.81
volume0
Intrest514
Last Price6.15Jan 17, 2025
Change
00%
Bid4.85
Ask6.1
volume0
Intrest918
Strike
187.5
187.5
Last Price1.25Jan 17, 2025
Change
00%
Bid1.23
Ask1.34
volume0
Intrest649
Last Price4.33Jan 17, 2025
Change
00%
Bid4.15
Ask5.3
volume0
Intrest663
Strike
190
190
Last Price2.08Jan 17, 2025
Change
00%
Bid2.01
Ask2.17
volume0
Intrest117
Last Price3.05Jan 17, 2025
Change
00%
Bid2.72
Ask3.05
volume0
Intrest173
Strike
192.5
192.5
Last Price3.15Jan 17, 2025
Change
00%
Bid3.2
Ask3.35
volume0
Intrest18
Last Price1.86Jan 17, 2025
Change
00%
Bid1.75
Ask1.96
volume0
Intrest346
Strike
195
195
Last Price4.75Jan 17, 2025
Change
00%
Bid4.55
Ask4.8
volume0
Intrest30
Last Price1.08Jan 17, 2025
Change
00%
Bid1.03
Ask1.18
volume0
Intrest77
Strike
197.5
197.5
Last Price7.84Jan 17, 2025
Change
00%
Bid5.4
Ask7.15
volume0
Intrest0
Last Price0.62Jan 17, 2025
Change
00%
Bid0.53
Ask0.66
volume0
Intrest326
Strike
200
200
Last Price9.49Jan 17, 2025
Change
00%
Bid8.3
Ask9.4
volume0
Intrest1
Last Price0.34Jan 17, 2025
Change
00%
Bid0.3
Ask0.36
volume0
Intrest132
Strike
202.5
202.5
Last Price-
Change
-
Bid10.45
Ask11.7
volume0
Intrest0
Last Price0.19Jan 17, 2025
Change
00%
Bid0.13
Ask0.18
volume0
Intrest228
Strike
205
205
Last Price14.54Jan 17, 2025
Change
00%
Bid12.3
Ask14
volume0
Intrest0
Last Price0.09Jan 17, 2025
Change
00%
Bid0.03
Ask0.16
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid15.15
Ask16.45
volume0
Intrest0
Last Price0.07Jan 17, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest22
Strike
210
210
Last Price19Jan 17, 2025
Change
00%
Bid17.4
Ask19.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid20.1
Ask21.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid22.6
Ask24.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask-
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest44
Strike
220
220
Last Price-
Change
-
Bid27
Ask28.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.03
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid32
Ask33.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid36.95
Ask38.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid42
Ask43.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.94
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid46.85
Ask49
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid52.05
Ask53.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid56.75
Ask58.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.97
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid61.65
Ask63.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid66.8
Ask68.9
volume0
Intrest0