$163.59
2.151.33%
At close: -
$163.59
0.000.00%
After Hours: 7:50 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
-
Bid76.3
Ask80.55
volume0
Intrest0
Strike
85
85
Last Price0.01Dec 04, 2024
Change
00%
Bid-
Ask0.84
volume0
Intrest387
Last Price-
Change
-
Bid71.95
Ask75.55
volume0
Intrest0
Strike
90
90
Last Price0.03Dec 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest32
Last Price67.41Dec 20, 2024
Change
6.759.1%
Bid66.95
Ask70.55
volume9
Intrest13
Strike
95
95
Last Price0.08Oct 15, 2024
Change
00%
Bid-
Ask1.04
volume0
Intrest24
Last Price63.43Dec 20, 2024
Change
24.5927.94%
Bid61.95
Ask65.7
volume1
Intrest11
Strike
100
100
Last Price0.22Dec 06, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest176
Last Price78Nov 13, 2024
Change
00%
Bid56.95
Ask60.05
volume0
Intrest1
Strike
105
105
Last Price0.04Nov 07, 2024
Change
00%
Bid-
Ask0.84
volume0
Intrest26
Last Price54Dec 20, 2024
Change
5.679.5%
Bid51.9
Ask55.7
volume48
Intrest68
Strike
110
110
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest129
Last Price48.28Dec 20, 2024
Change
5.8510.81%
Bid46.15
Ask51
volume1
Intrest4
Strike
115
115
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest206
Last Price56.08Nov 22, 2024
Change
00%
Bid41.95
Ask45.8
volume0
Intrest9
Strike
120
120
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest1291
Last Price49.1Dec 18, 2024
Change
00%
Bid37.45
Ask40.7
volume0
Intrest115
Strike
125
125
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest630
Last Price36Dec 18, 2024
Change
00%
Bid32.65
Ask35.7
volume0
Intrest18
Strike
130
130
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest315
Last Price34.65Dec 17, 2024
Change
00%
Bid26.05
Ask29.15
volume0
Intrest7
Strike
135
135
Last Price0.03Dec 04, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest282
Last Price21.6Dec 20, 2024
Change
1.77.3%
Bid23.25
Ask24.5
volume170
Intrest418
Strike
140
140
Last Price0.05Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume2
Intrest946
Last Price-
Change
-
Bid19.1
Ask21.4
volume0
Intrest0
Strike
144
144
Last Price0.03Dec 16, 2024
Change
00%
Bid-
Ask0.81
volume0
Intrest6
Last Price29Dec 10, 2024
Change
00%
Bid18.05
Ask19.55
volume0
Intrest61
Strike
145
145
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume304
Intrest4360
Last Price-
Change
-
Bid17.1
Ask18.55
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid14
Ask18.5
volume0
Intrest0
Strike
147
147
Last Price0.13Dec 19, 2024
Change
00%
Bid-
Ask0.86
volume0
Intrest1
Last Price-
Change
-
Bid13
Ask17.95
volume0
Intrest0
Strike
148
148
Last Price0.1Dec 17, 2024
Change
00%
Bid-
Ask0.47
volume0
Intrest18
Last Price-
Change
-
Bid14.1
Ask15.75
volume0
Intrest0
Strike
149
149
Last Price0.07Dec 17, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest28
Last Price13Dec 20, 2024
Change
0.21.52%
Bid12.8
Ask14.25
volume23
Intrest167
Strike
150
150
Last Price0.11Dec 20, 2024
Change
0.0457.14%
Bid-
Ask0.24
volume88
Intrest5154
Last Price18.1Nov 27, 2024
Change
00%
Bid10.6
Ask12.35
volume0
Intrest1
Strike
152.5
152.5
Last Price0.01Dec 20, 2024
Change
0.0685.71%
Bid-
Ask0.01
volume26
Intrest2092
Last Price8.3Dec 20, 2024
Change
10.455.61%
Bid8.2
Ask9.35
volume21
Intrest34
Strike
155
155
Last Price0.01Dec 20, 2024
Change
0.2195.45%
Bid-
Ask0.01
volume664
Intrest1720
Last Price5.13Dec 20, 2024
Change
6.8257.07%
Bid5.7
Ask7.2
volume1
Intrest4
Strike
157.5
157.5
Last Price0.01Dec 20, 2024
Change
0.3797.37%
Bid-
Ask0.01
volume149
Intrest2070
Last Price3.79Dec 20, 2024
Change
1.0337.32%
Bid2.84
Ask4.35
volume496
Intrest694
Strike
160
160
Last Price0.01Dec 20, 2024
Change
1.0499.05%
Bid-
Ask0.21
volume630
Intrest11279
Last Price1.33Dec 20, 2024
Change
0.053.91%
Bid0.42
Ask2.12
volume280
Intrest143
Strike
162.5
162.5
Last Price0.16Dec 20, 2024
Change
1.8892.16%
Bid-
Ask0.28
volume420
Intrest865
Last Price0.04Dec 20, 2024
Change
0.490.91%
Bid0.02
Ask0.09
volume383
Intrest1898
Strike
165
165
Last Price1.13Dec 20, 2024
Change
2.8371.46%
Bid1.22
Ask3.5
volume1382
Intrest3912
Last Price0.01Dec 20, 2024
Change
0.2295.65%
Bid-
Ask0.01
volume156
Intrest770
Strike
167.5
167.5
Last Price3.85Dec 20, 2024
Change
1.9733.85%
Bid1.5
Ask6.2
volume181
Intrest830
Last Price0.01Dec 20, 2024
Change
0.0888.89%
Bid-
Ask0.11
volume149
Intrest2283
Strike
170
170
Last Price6.65Dec 20, 2024
Change
1.6119.49%
Bid5
Ask8.5
volume291
Intrest2016
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask0.03
volume44
Intrest1093
Strike
172.5
172.5
Last Price9.07Dec 20, 2024
Change
2.219.52%
Bid6.7
Ask11.5
volume17
Intrest149
Last Price0.04Dec 20, 2024
Change
0.0120%
Bid-
Ask0.04
volume90
Intrest2133
Strike
175
175
Last Price12.06Dec 20, 2024
Change
1.259.39%
Bid9.35
Ask13.4
volume141
Intrest1411
Last Price0.01Dec 20, 2024
Change
0.1191.67%
Bid-
Ask0.12
volume92
Intrest904
Strike
177.5
177.5
Last Price14.2Dec 20, 2024
Change
1.328.51%
Bid11.7
Ask16.3
volume3
Intrest40
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.21
volume128
Intrest2215
Strike
180
180
Last Price16.85Dec 20, 2024
Change
2.1911.5%
Bid14.1
Ask19
volume149
Intrest2027
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.08
volume199
Intrest916
Strike
182.5
182.5
Last Price18.18Dec 20, 2024
Change
2.6912.89%
Bid16.6
Ask21.5
volume6
Intrest20
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume145
Intrest2010
Strike
185
185
Last Price21.5Dec 20, 2024
Change
1.87.73%
Bid19.5
Ask24
volume8
Intrest627
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.01
volume15
Intrest774
Strike
187.5
187.5
Last Price17.94Dec 17, 2024
Change
00%
Bid21.6
Ask26.4
volume0
Intrest1
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume165
Intrest4313
Strike
190
190
Last Price25.55Dec 20, 2024
Change
3.411.74%
Bid24.1
Ask29
volume2
Intrest229
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume5
Intrest306
Strike
192.5
192.5
Last Price24.6Dec 12, 2024
Change
00%
Bid26.5
Ask31.3
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume6
Intrest2656
Strike
195
195
Last Price32.23Dec 20, 2024
Change
1.023.07%
Bid29.1
Ask34
volume1
Intrest49
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.27
volume2
Intrest28
Strike
197.5
197.5
Last Price-
Change
-
Bid31.6
Ask36.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest2790
Strike
200
200
Last Price38.6Dec 19, 2024
Change
00%
Bid34.1
Ask39
volume0
Intrest345
Last Price0.11Dec 05, 2024
Change
00%
Bid-
Ask0.27
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid36.6
Ask41.5
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.27
volume7
Intrest948
Strike
205
205
Last Price23.76Dec 02, 2024
Change
00%
Bid39.2
Ask44
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest6228
Strike
210
210
Last Price45Dec 20, 2024
Change
4.358.81%
Bid44.5
Ask48.55
volume4
Intrest181
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest13
Strike
215
215
Last Price-
Change
-
Bid49.2
Ask54
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.04400%
Bid-
Ask0.07
volume2
Intrest1708
Strike
220
220
Last Price58.05Dec 19, 2024
Change
00%
Bid54
Ask58.95
volume0
Intrest36
Last Price0.05Dec 03, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest7
Strike
225
225
Last Price-
Change
-
Bid59.4
Ask63.65
volume0
Intrest0
Last Price0.06Dec 20, 2024
Change
0.05500%
Bid-
Ask0.01
volume1
Intrest1684
Strike
230
230
Last Price67.4Dec 19, 2024
Change
00%
Bid64.4
Ask68.65
volume0
Intrest22
Last Price0.11Nov 21, 2024
Change
00%
Bid-
Ask0.84
volume0
Intrest2
Strike
235
235
Last Price65.12Dec 13, 2024
Change
00%
Bid69.4
Ask73.65
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume20
Intrest1560
Strike
240
240
Last Price79.53Dec 20, 2024
Change
9.5213.6%
Bid74.45
Ask78.7
volume1
Intrest4
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Strike
245
245
Last Price75.75Dec 12, 2024
Change
00%
Bid79.45
Ask83.7
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.02200%
Bid-
Ask0.01
volume4
Intrest5105
Strike
250
250
Last Price78.35Dec 11, 2024
Change
00%
Bid84.4
Ask88.5
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.84
volume0
Intrest0
Strike
255
255
Last Price83.36Dec 11, 2024
Change
00%
Bid89.5
Ask93.75
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1363
Strike
260
260
Last Price87.89Nov 26, 2024
Change
00%
Bid94
Ask98.9
volume0
Intrest3
Last Price0.01Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest321
Strike
270
270
Last Price100.76Dec 13, 2024
Change
00%
Bid104
Ask108.5
volume0
Intrest1
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest420
Strike
280
280
Last Price108.59Dec 05, 2024
Change
00%
Bid114.45
Ask118.7
volume0
Intrest0
Last Price0.96Aug 26, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest59
Strike
290
290
Last Price-
Change
-
Bid124.45
Ask128.7
volume0
Intrest0
Last Price0.03Nov 29, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest819
Strike
300
300
Last Price65.05Jun 28, 2024
Change
00%
Bid134.5
Ask138.75
volume0
Intrest0
Last Price0.04Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest182
Strike
310
310
Last Price-
Change
-
Bid144.45
Ask148.7
volume0
Intrest0
Last Price0.12Sep 05, 2024
Change
00%
Bid-
Ask0.46
volume0
Intrest203
Strike
320
320
Last Price-
Change
-
Bid154.45
Ask158.7
volume0
Intrest0
Last Price0.1Aug 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
330
330
Last Price-
Change
-
Bid164.4
Ask168.65
volume0
Intrest0
Last Price0.26Aug 16, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest25
Strike
340
340
Last Price-
Change
-
Bid174.45
Ask178.7
volume0
Intrest0
Last Price0.05Oct 15, 2024
Change
00%
Bid-
Ask0.14
volume0
Intrest821
Strike
350
350
Last Price-
Change
-
Bid184.45
Ask188.7
volume0
Intrest0