$169.70
-0.79-0.46%
Pre-Market: 8:16 AM 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 Price60.1Nov 20, 2024
Change
00%
Bid59.05
Ask61.15
volume0
Intrest9
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid53.75
Ask56.85
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price48.75Nov 20, 2024
Change
00%
Bid49.2
Ask51.45
volume0
Intrest20
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Last Price-
Change
-
Bid43.9
Ask46.8
volume0
Intrest0
Strike
125
125
Last Price0.38Nov 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Last Price39.49Nov 20, 2024
Change
00%
Bid38.8
Ask41.85
volume0
Intrest0
Strike
130
130
Last Price0.1Oct 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid33.9
Ask36.7
volume0
Intrest0
Strike
135
135
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest37
Last Price45.99Nov 05, 2024
Change
00%
Bid28.95
Ask31.8
volume0
Intrest0
Strike
140
140
Last Price0.06Nov 19, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest88
Last Price-
Change
-
Bid25.15
Ask27.6
volume0
Intrest0
Strike
144
144
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price24.05Nov 18, 2024
Change
00%
Bid24.25
Ask26.35
volume0
Intrest0
Strike
145
145
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest512
Last Price-
Change
-
Bid23.8
Ask25.5
volume0
Intrest0
Strike
146
146
Last Price0.04Nov 20, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest5
Last Price22.95Nov 20, 2024
Change
00%
Bid22.9
Ask24.5
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid21.75
Ask23.65
volume0
Intrest0
Strike
148
148
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask1.29
volume0
Intrest26
Last Price-
Change
-
Bid20.75
Ask21.75
volume0
Intrest0
Strike
149
149
Last Price0.06Nov 18, 2024
Change
00%
Bid0.01
Ask0.98
volume0
Intrest33
Last Price19.51Nov 20, 2024
Change
00%
Bid19.9
Ask20.6
volume0
Intrest2
Strike
150
150
Last Price0.05Nov 20, 2024
Change
00%
Bid0.02
Ask0.06
volume0
Intrest521
Last Price17Nov 20, 2024
Change
00%
Bid17.15
Ask18.6
volume0
Intrest0
Strike
152.5
152.5
Last Price0.12Nov 19, 2024
Change
00%
Bid0.02
Ask0.57
volume0
Intrest113
Last Price13Nov 20, 2024
Change
00%
Bid14.4
Ask15.7
volume0
Intrest10
Strike
155
155
Last Price0.16Nov 20, 2024
Change
00%
Bid0.01
Ask0.1
volume0
Intrest497
Last Price10.5Nov 20, 2024
Change
00%
Bid12.15
Ask13.25
volume0
Intrest1
Strike
157.5
157.5
Last Price0.15Nov 20, 2024
Change
00%
Bid0.02
Ask0.18
volume0
Intrest768
Last Price10.25Nov 20, 2024
Change
00%
Bid9.5
Ask11
volume0
Intrest2
Strike
160
160
Last Price0.23Nov 20, 2024
Change
00%
Bid0.14
Ask0.24
volume0
Intrest1978
Last Price7.28Nov 20, 2024
Change
00%
Bid6.95
Ask9.15
volume0
Intrest7
Strike
162.5
162.5
Last Price0.27Nov 20, 2024
Change
00%
Bid0.29
Ask0.41
volume0
Intrest591
Last Price5.96Nov 20, 2024
Change
00%
Bid5.05
Ask6.6
volume0
Intrest279
Strike
165
165
Last Price0.77Nov 20, 2024
Change
00%
Bid0.71
Ask0.81
volume0
Intrest2573
Last Price3.65Nov 20, 2024
Change
00%
Bid3.4
Ask4.2
volume0
Intrest233
Strike
167.5
167.5
Last Price1.7Nov 20, 2024
Change
00%
Bid1.33
Ask1.62
volume0
Intrest870
Last Price2.45Nov 20, 2024
Change
00%
Bid2.27
Ask2.76
volume0
Intrest1436
Strike
170
170
Last Price2.42Nov 20, 2024
Change
00%
Bid2.09
Ask2.49
volume0
Intrest1323
Last Price1.45Nov 20, 2024
Change
00%
Bid1.25
Ask1.51
volume0
Intrest1248
Strike
172.5
172.5
Last Price4.25Nov 20, 2024
Change
00%
Bid3.7
Ask4.6
volume0
Intrest478
Last Price0.77Nov 20, 2024
Change
00%
Bid0.6
Ask0.95
volume0
Intrest1252
Strike
175
175
Last Price6.48Nov 20, 2024
Change
00%
Bid5.4
Ask6.3
volume0
Intrest377
Last Price0.4Nov 20, 2024
Change
00%
Bid0.34
Ask0.4
volume0
Intrest784
Strike
177.5
177.5
Last Price9.54Nov 20, 2024
Change
00%
Bid7.05
Ask8.9
volume0
Intrest227
Last Price0.2Nov 20, 2024
Change
00%
Bid0.17
Ask0.21
volume0
Intrest880
Strike
180
180
Last Price10.41Nov 20, 2024
Change
00%
Bid9.75
Ask11.2
volume0
Intrest245
Last Price0.11Nov 20, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest514
Strike
182.5
182.5
Last Price13.19Nov 20, 2024
Change
00%
Bid12.15
Ask12.95
volume0
Intrest161
Last Price0.04Nov 20, 2024
Change
00%
Bid0.02
Ask0.05
volume0
Intrest625
Strike
185
185
Last Price15.29Nov 20, 2024
Change
00%
Bid14.75
Ask16
volume0
Intrest350
Last Price0.04Nov 20, 2024
Change
00%
Bid0.03
Ask0.13
volume0
Intrest619
Strike
187.5
187.5
Last Price18.57Nov 19, 2024
Change
00%
Bid16.35
Ask18.5
volume0
Intrest48
Last Price0.03Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1386
Strike
190
190
Last Price20.28Nov 20, 2024
Change
00%
Bid19.6
Ask20.25
volume0
Intrest130
Last Price0.02Nov 20, 2024
Change
00%
Bid0.02
Ask0.03
volume0
Intrest218
Strike
192.5
192.5
Last Price24.6Nov 20, 2024
Change
00%
Bid20.8
Ask23.05
volume0
Intrest34
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest537
Strike
195
195
Last Price26.61Nov 20, 2024
Change
00%
Bid24.3
Ask25.8
volume0
Intrest68
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.02
volume0
Intrest270
Strike
197.5
197.5
Last Price28.7Nov 15, 2024
Change
00%
Bid26.2
Ask28.9
volume0
Intrest6
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1514
Strike
200
200
Last Price31.7Nov 20, 2024
Change
00%
Bid29.35
Ask31.35
volume0
Intrest39
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest249
Strike
202.5
202.5
Last Price33.62Nov 15, 2024
Change
00%
Bid31.45
Ask34
volume0
Intrest5
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest697
Strike
205
205
Last Price35.32Nov 15, 2024
Change
00%
Bid33.7
Ask36.35
volume0
Intrest34
Last Price0.03Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest133
Strike
207.5
207.5
Last Price38.75Nov 15, 2024
Change
00%
Bid36.2
Ask38.9
volume0
Intrest3
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1126
Strike
210
210
Last Price40.3Nov 15, 2024
Change
00%
Bid38.95
Ask41.35
volume0
Intrest54
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest260
Strike
212.5
212.5
Last Price42.24Nov 18, 2024
Change
00%
Bid41.05
Ask43.95
volume0
Intrest2
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1120
Strike
215
215
Last Price31.4Nov 01, 2024
Change
00%
Bid43.55
Ask46.35
volume0
Intrest10
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest281
Strike
217.5
217.5
Last Price-
Change
-
Bid46.1
Ask49.1
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest617
Strike
220
220
Last Price53.07Nov 20, 2024
Change
00%
Bid48.6
Ask51.45
volume0
Intrest7
Last Price0.25Nov 14, 2024
Change
00%
Bid-
Ask1.98
volume0
Intrest6
Strike
222.5
222.5
Last Price-
Change
-
Bid51.05
Ask53.9
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest81
Strike
225
225
Last Price41.91Nov 01, 2024
Change
00%
Bid53.65
Ask56.5
volume0
Intrest0
Last Price0.19Nov 14, 2024
Change
00%
Bid-
Ask1.89
volume0
Intrest6
Strike
227.5
227.5
Last Price-
Change
-
Bid56.1
Ask59.05
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest288
Strike
230
230
Last Price-
Change
-
Bid58.55
Ask61.45
volume0
Intrest0
Last Price0.13Nov 12, 2024
Change
00%
Bid-
Ask2.11
volume0
Intrest1
Strike
232.5
232.5
Last Price-
Change
-
Bid61.05
Ask63.95
volume0
Intrest0
Last Price0.14Nov 12, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest10
Strike
235
235
Last Price-
Change
-
Bid63.55
Ask66.95
volume0
Intrest0
Last Price0.11Nov 12, 2024
Change
00%
Bid-
Ask1.99
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid66.05
Ask69.45
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
240
240
Last Price37.5Oct 15, 2024
Change
00%
Bid68.55
Ask71.9
volume0
Intrest0
Last Price0.01Nov 15, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest128
Strike
245
245
Last Price-
Change
-
Bid73.55
Ask76.9
volume0
Intrest0
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest74
Strike
250
250
Last Price64.5Nov 14, 2024
Change
00%
Bid78.65
Ask81.4
volume0
Intrest2
Last Price1.62Oct 14, 2024
Change
00%
Bid-
Ask0.52
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid83.55
Ask86.8
volume0
Intrest0
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask2.11
volume0
Intrest14
Strike
260
260
Last Price-
Change
-
Bid88.55
Ask91.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
265
265
Last Price59.76Oct 15, 2024
Change
00%
Bid93.55
Ask96.95
volume0
Intrest0
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid98.55
Ask101.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid103.55
Ask106.95
volume0
Intrest0