$183.66
3.662.03%
al cierre: -
$183.49
-0.17-0.09%
After hour: 7:40 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
-
Bid92.45
Ask95.25
volume0
Intrest0
Strike
90
90
Last Price0.04Feb 10, 2025
Change
0.03300%
Bid-
Ask0.22
volume5
Intrest8
Last Price-
Change
-
Bid87.7
Ask90.1
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid82.4
Ask85.25
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.71
volume0
Intrest0
Last Price75Feb 03, 2025
Change
00%
Bid77.55
Ask80.05
volume0
Intrest10
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price69.86Feb 07, 2025
Change
00%
Bid72.5
Ask75
volume0
Intrest9
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price64.75Feb 07, 2025
Change
00%
Bid67.55
Ask70.1
volume0
Intrest8
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price60.02Feb 07, 2025
Change
00%
Bid62.75
Ask64.95
volume0
Intrest39
Strike
120
120
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.05
volume2
Intrest14
Last Price-
Change
-
Bid57.65
Ask59.5
volume0
Intrest0
Strike
125
125
Last Price0.01Feb 10, 2025
Change
-
Bid-
Ask0.07
volume570
Intrest0
Last Price-
Change
-
Bid56.6
Ask59.05
volume0
Intrest0
Strike
126
126
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid55.55
Ask58.05
volume0
Intrest0
Strike
127
127
Last Price0.04Feb 10, 2025
Change
-
Bid-
Ask0.3
volume1
Intrest0
Last Price-
Change
-
Bid54.7
Ask57.2
volume0
Intrest0
Strike
128
128
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid53.4
Ask56.35
volume0
Intrest0
Strike
129
129
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price48.8Feb 04, 2025
Change
00%
Bid52.55
Ask55.1
volume0
Intrest1
Strike
130
130
Last Price0.42Jan 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest20
Last Price-
Change
-
Bid51.4
Ask54.35
volume0
Intrest0
Strike
131
131
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price46.8Feb 04, 2025
Change
00%
Bid50.6
Ask53.15
volume0
Intrest2
Strike
132
132
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid49.35
Ask52.35
volume0
Intrest0
Strike
133
133
Last Price-
Change
-
Bid0.01
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid48.5
Ask51.15
volume0
Intrest0
Strike
134
134
Last Price0.15Feb 03, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid47.5
Ask50.2
volume0
Intrest0
Strike
135
135
Last Price0.04Feb 10, 2025
Change
0.2686.67%
Bid0.04
Ask0.05
volume34
Intrest8
Last Price-
Change
-
Bid46.55
Ask49.3
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid0.01
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid45.35
Ask48.35
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask2.16
volume0
Intrest0
Last Price-
Change
-
Bid44.35
Ask47.3
volume0
Intrest0
Strike
138
138
Last Price-
Change
-
Bid0.01
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid43.55
Ask45.45
volume0
Intrest0
Strike
139
139
Last Price0.02Feb 07, 2025
Change
00%
Bid0.02
Ask0.11
volume0
Intrest10
Last Price51.78Jan 17, 2025
Change
00%
Bid42.4
Ask45.25
volume0
Intrest0
Strike
140
140
Last Price0.06Feb 10, 2025
Change
0.1470%
Bid0.05
Ask0.1
volume27
Intrest41
Last Price-
Change
-
Bid41.4
Ask44.25
volume0
Intrest0
Strike
141
141
Last Price0.14Feb 07, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest10
Last Price-
Change
-
Bid40.3
Ask43.45
volume0
Intrest0
Strike
142
142
Last Price0.14Feb 07, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest10
Last Price-
Change
-
Bid40.05
Ask41.75
volume0
Intrest0
Strike
143
143
Last Price0.15Feb 06, 2025
Change
00%
Bid0.01
Ask0.17
volume0
Intrest76
Last Price-
Change
-
Bid39.2
Ask40.65
volume0
Intrest0
Strike
144
144
Last Price0.18Feb 07, 2025
Change
00%
Bid0.03
Ask0.2
volume0
Intrest15
Last Price33.92Jan 30, 2025
Change
00%
Bid38.1
Ask39.6
volume0
Intrest5
Strike
145
145
Last Price0.06Feb 10, 2025
Change
0.1368.42%
Bid0.02
Ask0.1
volume57
Intrest208
Last Price-
Change
-
Bid37.2
Ask38.75
volume0
Intrest0
Strike
146
146
Last Price0.11Feb 10, 2025
Change
0.147.62%
Bid0.01
Ask0.22
volume55
Intrest2
Last Price-
Change
-
Bid36
Ask37.75
volume0
Intrest0
Strike
147
147
Last Price0.1Feb 10, 2025
Change
0.1356.52%
Bid0.01
Ask0.18
volume6
Intrest2
Last Price-
Change
-
Bid35.15
Ask36.65
volume0
Intrest0
Strike
148
148
Last Price0.11Feb 10, 2025
Change
0.1456%
Bid0.01
Ask0.16
volume20
Intrest28
Last Price30.85Feb 07, 2025
Change
00%
Bid34.15
Ask35.6
volume0
Intrest1
Strike
149
149
Last Price0.12Feb 10, 2025
Change
0.1758.62%
Bid0.02
Ask0.21
volume45
Intrest8
Last Price34Feb 10, 2025
Change
3.812.58%
Bid33.3
Ask34.8
volume4
Intrest7
Strike
150
150
Last Price0.13Feb 10, 2025
Change
0.2161.76%
Bid0.04
Ask0.21
volume47
Intrest311
Last Price-
Change
-
Bid30.6
Ask32.9
volume0
Intrest0
Strike
152.5
152.5
Last Price0.23Feb 10, 2025
Change
0.246.51%
Bid0.08
Ask0.3
volume45
Intrest78
Last Price22.05Jan 29, 2025
Change
00%
Bid28.2
Ask30.4
volume0
Intrest4
Strike
155
155
Last Price0.23Feb 10, 2025
Change
0.2754%
Bid0.2
Ask0.35
volume48
Intrest424
Last Price22.45Feb 04, 2025
Change
00%
Bid26.25
Ask27.55
volume0
Intrest2
Strike
157.5
157.5
Last Price0.37Feb 10, 2025
Change
0.3447.89%
Bid0.2
Ask0.39
volume46
Intrest66
Last Price23.92Feb 10, 2025
Change
3.6718.12%
Bid23.5
Ask24.7
volume51
Intrest35
Strike
160
160
Last Price0.43Feb 10, 2025
Change
0.4551.14%
Bid0.42
Ask0.46
volume234
Intrest443
Last Price18.05Feb 07, 2025
Change
00%
Bid21.15
Ask22.65
volume0
Intrest28
Strike
162.5
162.5
Last Price0.55Feb 10, 2025
Change
0.5750.89%
Bid0.54
Ask0.6
volume64
Intrest151
Last Price19.45Feb 10, 2025
Change
3.1819.55%
Bid19.1
Ask20.65
volume7
Intrest41
Strike
165
165
Last Price0.73Feb 10, 2025
Change
0.8854.66%
Bid0.73
Ask0.78
volume165
Intrest1359
Last Price15Feb 07, 2025
Change
00%
Bid17.2
Ask18.45
volume0
Intrest42
Strike
167.5
167.5
Last Price1Feb 10, 2025
Change
0.9348.19%
Bid0.99
Ask1.06
volume272
Intrest202
Last Price13.8Feb 10, 2025
Change
1.5612.75%
Bid14.25
Ask15.7
volume5
Intrest46
Strike
170
170
Last Price1.36Feb 10, 2025
Change
1.1345.38%
Bid1.35
Ask1.42
volume283
Intrest742
Last Price12.45Feb 10, 2025
Change
1.6515.28%
Bid13.05
Ask13.3
volume4
Intrest47
Strike
172.5
172.5
Last Price1.85Feb 10, 2025
Change
1.3642.37%
Bid1.82
Ask1.98
volume70
Intrest219
Last Price10.85Feb 10, 2025
Change
1.5516.67%
Bid11.15
Ask11.5
volume141
Intrest667
Strike
175
175
Last Price2.42Feb 10, 2025
Change
1.8843.72%
Bid2.3
Ask2.64
volume129
Intrest761
Last Price9.35Feb 10, 2025
Change
1.5720.18%
Bid9.45
Ask10.15
volume24
Intrest238
Strike
177.5
177.5
Last Price3.15Feb 10, 2025
Change
2.1340.34%
Bid3.15
Ask3.3
volume29
Intrest199
Last Price8.1Feb 10, 2025
Change
1.726.56%
Bid7.85
Ask8.2
volume617
Intrest632
Strike
180
180
Last Price4.15Feb 10, 2025
Change
232.52%
Bid3.9
Ask4.25
volume190
Intrest989
Last Price6.52Feb 10, 2025
Change
1.2724.19%
Bid6.2
Ask6.75
volume344
Intrest389
Strike
182.5
182.5
Last Price5.2Feb 10, 2025
Change
2.8535.4%
Bid5.1
Ask5.4
volume294
Intrest355
Last Price5.45Feb 10, 2025
Change
1.2228.84%
Bid5.25
Ask5.5
volume457
Intrest565
Strike
185
185
Last Price6.43Feb 10, 2025
Change
3.0332.03%
Bid6.35
Ask6.6
volume62
Intrest156
Last Price4.2Feb 10, 2025
Change
0.8625.75%
Bid4.15
Ask4.3
volume641
Intrest509
Strike
187.5
187.5
Last Price10.7Feb 07, 2025
Change
00%
Bid6.85
Ask8.55
volume0
Intrest37
Last Price3.26Feb 10, 2025
Change
0.6323.95%
Bid3.2
Ask3.4
volume236
Intrest935
Strike
190
190
Last Price9.26Feb 10, 2025
Change
3.4827.32%
Bid7.95
Ask10.15
volume8
Intrest193
Last Price2.51Feb 10, 2025
Change
0.4723.04%
Bid2.45
Ask2.64
volume99
Intrest640
Strike
192.5
192.5
Last Price11.67Feb 10, 2025
Change
1.4811.25%
Bid10.1
Ask11.8
volume7
Intrest35
Last Price1.9Feb 10, 2025
Change
0.3421.79%
Bid1.83
Ask1.98
volume253
Intrest1981
Strike
195
195
Last Price14.07Feb 10, 2025
Change
2.7816.5%
Bid11.95
Ask14.15
volume5
Intrest326
Last Price1.42Feb 10, 2025
Change
0.3127.93%
Bid1.34
Ask1.49
volume268
Intrest316
Strike
197.5
197.5
Last Price21.55Feb 05, 2025
Change
00%
Bid14.2
Ask15.85
volume0
Intrest11
Last Price1Feb 10, 2025
Change
0.1213.64%
Bid0.96
Ask1.1
volume1002
Intrest2269
Strike
200
200
Last Price17.35Feb 10, 2025
Change
2.412.15%
Bid16.55
Ask19
volume81
Intrest166
Last Price0.73Feb 10, 2025
Change
0.1219.67%
Bid0.68
Ask0.84
volume80
Intrest335
Strike
202.5
202.5
Last Price23.15Feb 03, 2025
Change
00%
Bid18.05
Ask20.7
volume0
Intrest3
Last Price0.5Feb 10, 2025
Change
0.0613.64%
Bid0.48
Ask0.62
volume214
Intrest302
Strike
205
205
Last Price23.09Feb 10, 2025
Change
0.060.26%
Bid21.45
Ask22.05
volume2
Intrest51
Last Price0.32Feb 10, 2025
Change
0.013.03%
Bid0.32
Ask0.37
volume13
Intrest147
Strike
207.5
207.5
Last Price22.7Jan 31, 2025
Change
00%
Bid23.7
Ask24.65
volume0
Intrest1
Last Price0.25Feb 10, 2025
Change
0.014.17%
Bid0.25
Ask0.36
volume212
Intrest925
Strike
210
210
Last Price26.64Feb 10, 2025
Change
1.556.18%
Bid25.9
Ask27.35
volume1
Intrest2
Last Price0.14Feb 10, 2025
Change
0.0212.5%
Bid0.07
Ask0.21
volume24
Intrest6
Strike
212.5
212.5
Last Price-
Change
-
Bid28.3
Ask29.8
volume0
Intrest0
Last Price0.11Feb 10, 2025
Change
0.0110%
Bid0.01
Ask0.12
volume336
Intrest116
Strike
215
215
Last Price-
Change
-
Bid30.4
Ask32.25
volume0
Intrest0
Last Price0.1Feb 10, 2025
Change
0.0225%
Bid0.03
Ask0.2
volume2
Intrest104
Strike
217.5
217.5
Last Price-
Change
-
Bid32.4
Ask35.25
volume0
Intrest0
Last Price0.07Feb 10, 2025
Change
0.1365%
Bid0.02
Ask0.18
volume569
Intrest116
Strike
220
220
Last Price36.3Feb 10, 2025
Change
0.92.42%
Bid35.15
Ask37.3
volume1
Intrest0
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid37.5
Ask40
volume0
Intrest0
Last Price0.03Feb 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest21
Strike
225
225
Last Price-
Change
-
Bid40.1
Ask42.55
volume0
Intrest0
Last Price0.03Feb 10, 2025
Change
0.390.91%
Bid-
Ask0.29
volume256
Intrest17
Strike
230
230
Last Price-
Change
-
Bid44.95
Ask47.55
volume0
Intrest0
Last Price0.03Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Strike
235
235
Last Price-
Change
-
Bid50.15
Ask52.5
volume0
Intrest0
Last Price0.09Feb 03, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest29
Strike
240
240
Last Price-
Change
-
Bid54.95
Ask57.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid59.85
Ask62.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid64.9
Ask67.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.05
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid69.9
Ask72.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Strike
260
260
Last Price69.75Jan 16, 2025
Change
00%
Bid74.9
Ask77.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid80.05
Ask82.5
volume0
Intrest0
Last Price0.11Feb 10, 2025
Change
0.0457.14%
Bid-
Ask0.24
volume5
Intrest10
Strike
270
270
Last Price-
Change
-
Bid85.05
Ask87.45
volume0
Intrest0