$137.46
-0.73-0.53%
al cierre: -
$137.50
0.040.03%
After hour: Apr 17, 7:51 PM EDT
Comments
Loading...
Applied Mat (NASDAQ:AMAT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Applied Mat a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Applied Mat..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid71.1
Ask73.75
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid65.75
Ask68.75
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid60.75
Ask63.75
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price-
Change
-
Bid56.45
Ask59.45
volume0
Intrest0
Strike
80
80
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest1
Last Price-
Change
-
Bid51
Ask53.75
volume0
Intrest0
Strike
85
85
Last Price0.63Apr 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price47.52Apr 10, 2025
Change
00%
Bid46
Ask49.45
volume0
Intrest1
Strike
90
90
Last Price0.31Apr 08, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Last Price-
Change
-
Bid44.7
Ask47.25
volume0
Intrest0
Strike
92
92
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid43.2
Ask46.45
volume0
Intrest0
Strike
93
93
Last Price-
Change
-
Bid-
Ask1.12
volume0
Intrest0
Last Price-
Change
-
Bid41.9
Ask45.45
volume0
Intrest0
Strike
94
94
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price50.26Apr 15, 2025
Change
00%
Bid41.25
Ask43.8
volume0
Intrest13
Strike
95
95
Last Price0.73Apr 10, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price-
Change
-
Bid40.05
Ask42.9
volume0
Intrest0
Strike
96
96
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid39.05
Ask41.7
volume0
Intrest0
Strike
97
97
Last Price0.05Apr 16, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest20
Last Price-
Change
-
Bid38.45
Ask41.5
volume0
Intrest0
Strike
98
98
Last Price-
Change
-
Bid-
Ask1.18
volume0
Intrest0
Last Price-
Change
-
Bid36.8
Ask40.5
volume0
Intrest0
Strike
99
99
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price38.25Apr 17, 2025
Change
2.466.04%
Bid36.05
Ask39.1
volume5
Intrest0
Strike
100
100
Last Price0.21Apr 14, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest20
Last Price-
Change
-
Bid34.9
Ask37.85
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price-
Change
-
Bid34.5
Ask37.05
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid0.01
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid33.5
Ask35.75
volume0
Intrest0
Strike
103
103
Last Price-
Change
-
Bid0.01
Ask1.29
volume0
Intrest0
Last Price-
Change
-
Bid31.95
Ask34.8
volume0
Intrest0
Strike
104
104
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price31.5Apr 10, 2025
Change
00%
Bid31.55
Ask34.4
volume0
Intrest3
Strike
105
105
Last Price1.05Apr 11, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest26
Last Price-
Change
-
Bid29.9
Ask32.85
volume0
Intrest0
Strike
106
106
Last Price-
Change
-
Bid0.02
Ask1.31
volume0
Intrest0
Last Price-
Change
-
Bid28.95
Ask32.5
volume0
Intrest0
Strike
107
107
Last Price-
Change
-
Bid0.02
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid28.5
Ask31.3
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid0.01
Ask1.33
volume0
Intrest0
Last Price-
Change
-
Bid26.95
Ask30.35
volume0
Intrest0
Strike
109
109
Last Price-
Change
-
Bid0.04
Ask1.34
volume0
Intrest0
Last Price36.04Apr 11, 2025
Change
00%
Bid26.3
Ask28.55
volume0
Intrest11
Strike
110
110
Last Price0.06Apr 17, 2025
Change
0.1672.73%
Bid0.05
Ask0.1
volume2
Intrest91
Last Price-
Change
-
Bid25.05
Ask27.7
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid0.05
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid24.55
Ask26.95
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid0.05
Ask1.38
volume0
Intrest0
Last Price-
Change
-
Bid23.75
Ask25.6
volume0
Intrest0
Strike
113
113
Last Price0.34Apr 16, 2025
Change
00%
Bid0.06
Ask0.25
volume0
Intrest29
Last Price-
Change
-
Bid22.9
Ask24.55
volume0
Intrest0
Strike
114
114
Last Price-
Change
-
Bid0.01
Ask1.41
volume0
Intrest0
Last Price25.95Apr 11, 2025
Change
00%
Bid21.8
Ask23.45
volume0
Intrest10
Strike
115
115
Last Price0.19Apr 17, 2025
Change
0.2859.57%
Bid0.08
Ask0.25
volume6
Intrest110
Last Price21.75Apr 10, 2025
Change
00%
Bid21.15
Ask22.5
volume0
Intrest1
Strike
116
116
Last Price0.61Apr 16, 2025
Change
00%
Bid0.09
Ask0.3
volume0
Intrest20
Last Price24.05Apr 11, 2025
Change
00%
Bid20.15
Ask21.8
volume0
Intrest2
Strike
117
117
Last Price0.4Apr 16, 2025
Change
00%
Bid0.11
Ask0.34
volume0
Intrest50
Last Price-
Change
-
Bid19.1
Ask20.7
volume0
Intrest0
Strike
118
118
Last Price0.26Apr 17, 2025
Change
0.3960%
Bid0.24
Ask0.35
volume31
Intrest61
Last Price19.3Apr 10, 2025
Change
00%
Bid18.1
Ask19.75
volume0
Intrest1
Strike
119
119
Last Price0.28Apr 17, 2025
Change
0.2446.15%
Bid0.28
Ask0.36
volume20
Intrest45
Last Price16.95Apr 07, 2025
Change
00%
Bid16.7
Ask19.1
volume0
Intrest6
Strike
120
120
Last Price0.3Apr 17, 2025
Change
0.7571.43%
Bid0.32
Ask0.4
volume37
Intrest71
Last Price15.15Apr 07, 2025
Change
00%
Bid16.25
Ask17.85
volume0
Intrest1
Strike
121
121
Last Price0.57Apr 17, 2025
Change
0.2126.92%
Bid0.3
Ask0.52
volume1
Intrest1
Last Price16.75Apr 10, 2025
Change
00%
Bid15.1
Ask16.75
volume0
Intrest2
Strike
122
122
Last Price0.43Apr 17, 2025
Change
0.5957.84%
Bid0.44
Ask0.49
volume41
Intrest18
Last Price18.55Apr 11, 2025
Change
00%
Bid14.3
Ask15.85
volume0
Intrest4
Strike
123
123
Last Price0.46Apr 17, 2025
Change
0.2636.11%
Bid0.5
Ask0.8
volume20
Intrest9
Last Price20.05Apr 14, 2025
Change
00%
Bid13.55
Ask15.1
volume0
Intrest3
Strike
124
124
Last Price0.62Apr 17, 2025
Change
0.8658.11%
Bid0.43
Ask0.74
volume24
Intrest26
Last Price15.4Apr 16, 2025
Change
00%
Bid12.95
Ask14.3
volume0
Intrest3
Strike
125
125
Last Price0.7Apr 17, 2025
Change
0.7652.05%
Bid0.66
Ask0.76
volume52
Intrest186
Last Price15.55Apr 16, 2025
Change
00%
Bid12
Ask12.5
volume0
Intrest6
Strike
126
126
Last Price0.82Apr 17, 2025
Change
0.746.05%
Bid0.75
Ask0.89
volume7
Intrest161
Last Price14.6Apr 10, 2025
Change
00%
Bid10.85
Ask12.4
volume0
Intrest4
Strike
127
127
Last Price0.92Apr 17, 2025
Change
1.2357.21%
Bid0.67
Ask0.98
volume9
Intrest75
Last Price11.2Apr 17, 2025
Change
0.65.08%
Bid10.4
Ask11.45
volume1
Intrest7
Strike
128
128
Last Price0.94Apr 17, 2025
Change
1.153.92%
Bid1
Ask1.11
volume22
Intrest53
Last Price10.8Apr 17, 2025
Change
2.116.28%
Bid9.65
Ask10.75
volume1
Intrest9
Strike
129
129
Last Price1.14Apr 17, 2025
Change
0.4930.06%
Bid1.12
Ask1.28
volume19
Intrest69
Last Price9.74Apr 17, 2025
Change
1.7421.75%
Bid8.35
Ask9.25
volume6
Intrest13
Strike
130
130
Last Price1.43Apr 17, 2025
Change
0.9339.41%
Bid1.33
Ask1.4
volume98
Intrest115
Last Price8.15Apr 17, 2025
Change
3.831.8%
Bid7.65
Ask9
volume2
Intrest26
Strike
131
131
Last Price1.45Apr 17, 2025
Change
0.7233.18%
Bid1.5
Ask1.68
volume21
Intrest18
Last Price6.65Apr 16, 2025
Change
00%
Bid7.25
Ask7.55
volume0
Intrest48
Strike
132
132
Last Price1.52Apr 17, 2025
Change
1.5850.97%
Bid1.74
Ask1.88
volume31
Intrest120
Last Price7.82Apr 17, 2025
Change
1.8230.33%
Bid6.3
Ask6.8
volume3
Intrest6
Strike
133
133
Last Price2.1Apr 17, 2025
Change
1.236.36%
Bid2.05
Ask2.17
volume39
Intrest47
Last Price6.4Apr 17, 2025
Change
0.811.11%
Bid5.8
Ask6.7
volume7
Intrest30
Strike
134
134
Last Price2.2Apr 17, 2025
Change
1.1534.33%
Bid2.31
Ask2.5
volume28
Intrest90
Last Price5.25Apr 17, 2025
Change
0.050.94%
Bid5.2
Ask5.4
volume11
Intrest72
Strike
135
135
Last Price2.6Apr 17, 2025
Change
0.7722.85%
Bid2.56
Ask2.8
volume54
Intrest279
Last Price4.8Apr 17, 2025
Change
00%
Bid4.55
Ask4.8
volume11
Intrest21
Strike
136
136
Last Price3Apr 17, 2025
Change
0.5515.49%
Bid3
Ask3.15
volume53
Intrest47
Last Price4.1Apr 17, 2025
Change
0.510.87%
Bid4
Ask4.15
volume13
Intrest40
Strike
137
137
Last Price3.6Apr 17, 2025
Change
1.833.33%
Bid3.4
Ask3.65
volume66
Intrest34
Last Price3.8Apr 17, 2025
Change
0.051.33%
Bid3.45
Ask3.7
volume155
Intrest56
Strike
138
138
Last Price4Apr 17, 2025
Change
1.932.2%
Bid3.9
Ask4.1
volume42
Intrest133
Last Price3.15Apr 17, 2025
Change
0.061.94%
Bid2.82
Ask3.2
volume204
Intrest56
Strike
139
139
Last Price4.35Apr 17, 2025
Change
0.357.45%
Bid4.4
Ask4.65
volume73
Intrest106
Last Price2.61Apr 17, 2025
Change
1.2933.08%
Bid2.43
Ask2.79
volume101
Intrest176
Strike
140
140
Last Price5.13Apr 17, 2025
Change
0.275%
Bid4.4
Ask5.15
volume177
Intrest430
Last Price3Apr 17, 2025
Change
0.8237.61%
Bid1.9
Ask2.44
volume12
Intrest77
Strike
141
141
Last Price4.7Apr 17, 2025
Change
0.051.05%
Bid5.45
Ask6.3
volume8
Intrest35
Last Price1.99Apr 17, 2025
Change
0.29.13%
Bid1.74
Ask1.94
volume30
Intrest31
Strike
142
142
Last Price6.19Apr 17, 2025
Change
1.5620.13%
Bid6.1
Ask6.4
volume12
Intrest36
Last Price1.49Apr 17, 2025
Change
0.2514.37%
Bid1.18
Ask1.71
volume15
Intrest83
Strike
143
143
Last Price8.56Apr 16, 2025
Change
00%
Bid6.4
Ask7.15
volume0
Intrest84
Last Price1.27Apr 17, 2025
Change
0.6634.2%
Bid1.15
Ask1.28
volume33
Intrest101
Strike
144
144
Last Price7.45Apr 17, 2025
Change
1.9320.58%
Bid6.5
Ask7.75
volume31
Intrest57
Last Price0.97Apr 17, 2025
Change
0.6238.99%
Bid0.74
Ask1.02
volume134
Intrest148
Strike
145
145
Last Price7.69Apr 17, 2025
Change
3.3130.09%
Bid7.4
Ask9.2
volume12
Intrest111
Last Price0.84Apr 17, 2025
Change
0.2623.64%
Bid0.55
Ask0.81
volume232
Intrest136
Strike
146
146
Last Price7.54Apr 17, 2025
Change
0.526.45%
Bid9.05
Ask9.4
volume8
Intrest44
Last Price0.65Apr 17, 2025
Change
0.6951.49%
Bid0.56
Ask0.66
volume139
Intrest133
Strike
147
147
Last Price8.2Apr 17, 2025
Change
2.749.09%
Bid9.6
Ask10.25
volume2
Intrest23
Last Price0.5Apr 17, 2025
Change
0.2432.43%
Bid0.27
Ask0.51
volume38
Intrest50
Strike
148
148
Last Price10.7Apr 17, 2025
Change
0.252.28%
Bid10.65
Ask11.1
volume1
Intrest44
Last Price0.4Apr 17, 2025
Change
0.5156.04%
Bid0.17
Ask0.41
volume18
Intrest40
Strike
149
149
Last Price9.5Apr 16, 2025
Change
00%
Bid10.95
Ask12.75
volume0
Intrest14
Last Price0.3Apr 17, 2025
Change
0.4861.54%
Bid0.26
Ask0.36
volume160
Intrest263
Strike
150
150
Last Price11.68Apr 17, 2025
Change
2.5617.98%
Bid12.25
Ask13.55
volume20
Intrest139
Last Price0.23Apr 17, 2025
Change
0.130.3%
Bid0.1
Ask0.28
volume68
Intrest120
Strike
152.5
152.5
Last Price8.73Apr 14, 2025
Change
00%
Bid14.55
Ask15.95
volume0
Intrest10
Last Price0.1Apr 17, 2025
Change
0.1965.52%
Bid0.08
Ask0.14
volume42
Intrest332
Strike
155
155
Last Price11.3Apr 14, 2025
Change
00%
Bid16.5
Ask18.4
volume0
Intrest29
Last Price0.06Apr 17, 2025
Change
0.0960%
Bid0.03
Ask0.09
volume14
Intrest143
Strike
157.5
157.5
Last Price12.3Apr 14, 2025
Change
00%
Bid19.3
Ask20.75
volume0
Intrest1
Last Price0.05Apr 17, 2025
Change
0.0654.55%
Bid-
Ask0.09
volume25
Intrest578
Strike
160
160
Last Price24.25Apr 16, 2025
Change
00%
Bid21.75
Ask23.05
volume0
Intrest45
Last Price0.07Apr 17, 2025
Change
0.0330%
Bid0.01
Ask0.75
volume1
Intrest208
Strike
162.5
162.5
Last Price-
Change
-
Bid23.15
Ask26.15
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.0555.56%
Bid0.01
Ask0.5
volume7
Intrest360
Strike
165
165
Last Price28.9Apr 16, 2025
Change
00%
Bid25.65
Ask29.25
volume0
Intrest2
Last Price0.25Apr 14, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest9
Strike
167.5
167.5
Last Price-
Change
-
Bid28.8
Ask31.5
volume0
Intrest0
Last Price0.04Apr 17, 2025
Change
0.02100%
Bid0.01
Ask0.06
volume55
Intrest408
Strike
170
170
Last Price31.71Apr 17, 2025
Change
3.9911.18%
Bid31.25
Ask33.85
volume4
Intrest8
Last Price0.01Apr 16, 2025
Change
00%
Bid-
Ask1.09
volume0
Intrest8
Strike
172.5
172.5
Last Price-
Change
-
Bid33.3
Ask36.15
volume0
Intrest0
Last Price0.31Apr 16, 2025
Change
00%
Bid0.02
Ask0.55
volume0
Intrest308
Strike
175
175
Last Price20.96Mar 20, 2025
Change
00%
Bid35.65
Ask39.15
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.1588.24%
Bid0.02
Ask0.2
volume30
Intrest80
Strike
180
180
Last Price40.99Apr 17, 2025
Change
15.2959.49%
Bid41.3
Ask44.3
volume3
Intrest0
Last Price0.29Apr 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest18
Strike
185
185
Last Price31.8Mar 25, 2025
Change
00%
Bid46.3
Ask49.1
volume0
Intrest0
Last Price0.96Apr 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest13
Strike
190
190
Last Price40.64Mar 12, 2025
Change
00%
Bid50.7
Ask54.05
volume0
Intrest0
Last Price0.27Apr 01, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Strike
195
195
Last Price62.75Apr 07, 2025
Change
00%
Bid55.65
Ask59.3
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest7
Strike
200
200
Last Price54.2Mar 11, 2025
Change
00%
Bid61.3
Ask63.9
volume0
Intrest0
Last Price0.17Apr 03, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid66.35
Ask68.9
volume0
Intrest0
Last Price0.1Mar 26, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid70.65
Ask73.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid76.3
Ask79.1
volume0
Intrest0
Last Price0.24Mar 26, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid80.65
Ask83.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid85.7
Ask89
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid90.75
Ask94.1
volume0
Intrest0