$171.98
-4.03-2.29%
At close: -
$172.00
0.020.01%
After Hours: 6:58 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
-
Bid81.45
Ask82.5
volume0
Intrest0
Strike
90
90
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest3
Last Price-
Change
-
Bid76.5
Ask77.5
volume0
Intrest0
Strike
95
95
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest71
Last Price83.43Feb 10, 2025
Change
00%
Bid71.5
Ask72.5
volume0
Intrest0
Strike
100
100
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest144
Last Price77.92Dec 03, 2024
Change
00%
Bid66.45
Ask67.5
volume0
Intrest0
Strike
105
105
Last Price0.38Feb 18, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest9
Last Price66.62Feb 20, 2025
Change
00%
Bid61.45
Ask62.35
volume0
Intrest3
Strike
110
110
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest114
Last Price59.4Feb 19, 2025
Change
00%
Bid56.5
Ask57.45
volume0
Intrest0
Strike
115
115
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask1.22
volume0
Intrest164
Last Price51.71Feb 21, 2025
Change
2.644.86%
Bid51.35
Ask52.5
volume26
Intrest34
Strike
120
120
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1024
Last Price47.2Feb 19, 2025
Change
00%
Bid45.6
Ask47.45
volume0
Intrest0
Strike
125
125
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest208
Last Price40.69Feb 18, 2025
Change
00%
Bid40.65
Ask42.45
volume0
Intrest0
Strike
130
130
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest1422
Last Price57.45Sep 16, 2024
Change
00%
Bid36.55
Ask37.45
volume0
Intrest0
Strike
135
135
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest800
Last Price30.96Feb 21, 2025
Change
3.419.92%
Bid31.45
Ask32.55
volume3
Intrest42
Strike
140
140
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.21
volume14
Intrest659
Last Price25.89Feb 21, 2025
Change
3.6612.39%
Bid26.55
Ask27.35
volume1
Intrest2
Strike
145
145
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask1.21
volume0
Intrest2271
Last Price22.5Feb 21, 2025
Change
14.65%
Bid21.1
Ask23.35
volume1
Intrest0
Strike
149
149
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price21Feb 21, 2025
Change
5.1519.69%
Bid19.9
Ask22.6
volume15
Intrest26
Strike
150
150
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest1262
Last Price22.05Feb 19, 2025
Change
00%
Bid18.5
Ask20.65
volume0
Intrest0
Strike
152.5
152.5
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest232
Last Price20Feb 20, 2025
Change
00%
Bid15.85
Ask18.1
volume0
Intrest25
Strike
155
155
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume228
Intrest1228
Last Price16.95Feb 19, 2025
Change
00%
Bid13.3
Ask14.85
volume0
Intrest0
Strike
157.5
157.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.03
volume86
Intrest908
Last Price12.7Feb 21, 2025
Change
3.8723.36%
Bid11.1
Ask13.1
volume17
Intrest49
Strike
160
160
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume76
Intrest7001
Last Price13.47Feb 20, 2025
Change
00%
Bid8.65
Ask10.35
volume0
Intrest1
Strike
162.5
162.5
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask2.13
volume49
Intrest1240
Last Price6.85Feb 21, 2025
Change
4.3538.84%
Bid6
Ask8.1
volume9
Intrest48
Strike
165
165
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume245
Intrest3484
Last Price3.98Feb 21, 2025
Change
4.7254.25%
Bid3.45
Ask5.15
volume37
Intrest54
Strike
167.5
167.5
Last Price1.03Feb 21, 2025
Change
0.992475%
Bid-
Ask2.13
volume347
Intrest2173
Last Price2.08Feb 21, 2025
Change
4.5468.58%
Bid1.57
Ask2.43
volume146
Intrest1822
Strike
170
170
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid0.01
Ask0.03
volume1714
Intrest4845
Last Price0.03Feb 21, 2025
Change
3.6799.19%
Bid0.01
Ask0.09
volume395
Intrest1077
Strike
172.5
172.5
Last Price0.61Feb 21, 2025
Change
0.41205%
Bid0.17
Ask0.7
volume1274
Intrest1349
Last Price0.02Feb 21, 2025
Change
1.898.9%
Bid-
Ask0.03
volume664
Intrest1794
Strike
175
175
Last Price3.17Feb 21, 2025
Change
2.44334.25%
Bid2.45
Ask4.3
volume402
Intrest1135
Last Price0.01Feb 21, 2025
Change
0.698.36%
Bid0.01
Ask0.02
volume268
Intrest1599
Strike
177.5
177.5
Last Price5.57Feb 21, 2025
Change
3.32147.56%
Bid4.5
Ask5.8
volume79
Intrest1451
Last Price0.01Feb 21, 2025
Change
0.1894.74%
Bid-
Ask0.02
volume329
Intrest5605
Strike
180
180
Last Price8.14Feb 21, 2025
Change
4.14103.5%
Bid7
Ask8.25
volume100
Intrest2324
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.02
volume41
Intrest1479
Strike
182.5
182.5
Last Price11.79Feb 21, 2025
Change
4.4460.41%
Bid9.45
Ask12.5
volume19
Intrest468
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume113
Intrest2058
Strike
185
185
Last Price14.03Feb 21, 2025
Change
4.648.78%
Bid12.7
Ask14
volume21
Intrest438
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest593
Strike
187.5
187.5
Last Price13.5Feb 21, 2025
Change
2.118.42%
Bid14.45
Ask17.4
volume1
Intrest30
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest2884
Strike
190
190
Last Price19.07Feb 21, 2025
Change
4.7433.08%
Bid17.65
Ask18.65
volume33
Intrest269
Last Price0.11Feb 21, 2025
Change
0.08266.67%
Bid-
Ask0.01
volume2
Intrest475
Strike
192.5
192.5
Last Price21.6Feb 21, 2025
Change
5.130.91%
Bid19.85
Ask22.5
volume1
Intrest43
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest3791
Strike
195
195
Last Price24.03Feb 21, 2025
Change
5.2327.82%
Bid22.65
Ask24.55
volume6
Intrest307
Last Price0.04Feb 21, 2025
Change
0.03300%
Bid-
Ask0.01
volume3
Intrest363
Strike
197.5
197.5
Last Price21.45Feb 20, 2025
Change
00%
Bid25
Ask26.05
volume0
Intrest11
Last Price0.1Feb 21, 2025
Change
0.09900%
Bid-
Ask0.01
volume15
Intrest2718
Strike
200
200
Last Price29.33Feb 21, 2025
Change
5.1821.45%
Bid27.55
Ask28.5
volume2
Intrest132
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest418
Strike
202.5
202.5
Last Price26.15Feb 20, 2025
Change
00%
Bid30
Ask31.05
volume0
Intrest26
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest825
Strike
205
205
Last Price28.85Feb 20, 2025
Change
00%
Bid32.55
Ask33.6
volume0
Intrest3
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest524
Strike
207.5
207.5
Last Price31.1Feb 20, 2025
Change
00%
Bid35
Ask35.95
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest3850
Strike
210
210
Last Price33.55Feb 20, 2025
Change
00%
Bid37.5
Ask38.45
volume0
Intrest1
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest148
Strike
212.5
212.5
Last Price36.53Feb 20, 2025
Change
00%
Bid39.75
Ask41.1
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest572
Strike
215
215
Last Price19.5Jan 22, 2025
Change
00%
Bid42.5
Ask43.5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1162
Strike
220
220
Last Price43.45Feb 20, 2025
Change
00%
Bid47.6
Ask48.5
volume0
Intrest0
Last Price0.05Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest198
Strike
225
225
Last Price-
Change
-
Bid52.5
Ask53.55
volume0
Intrest0
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest599
Strike
230
230
Last Price53.65Feb 20, 2025
Change
00%
Bid57.3
Ask58.55
volume0
Intrest0
Last Price0.06Feb 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest85
Strike
235
235
Last Price-
Change
-
Bid62.5
Ask63.55
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.1
volume1
Intrest405
Strike
240
240
Last Price57.65Oct 17, 2024
Change
00%
Bid67.5
Ask68.45
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest208
Strike
250
250
Last Price73.3Nov 21, 2024
Change
00%
Bid77.5
Ask78.45
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Strike
260
260
Last Price76.46Feb 10, 2025
Change
00%
Bid87.4
Ask88.5
volume0
Intrest0
Last Price0.15Feb 19, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest107
Strike
270
270
Last Price-
Change
-
Bid97.5
Ask98.55
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.38
volume0
Intrest23
Strike
280
280
Last Price-
Change
-
Bid107.5
Ask108.4
volume0
Intrest0
Last Price0.15Nov 27, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest13
Strike
290
290
Last Price-
Change
-
Bid117.5
Ask119.3
volume0
Intrest0
Last Price0.35Jan 03, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest26
Strike
300
300
Last Price-
Change
-
Bid127.55
Ask128.55
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest40
Strike
310
310
Last Price-
Change
-
Bid137.5
Ask138.55
volume0
Intrest0