$183.07
2.891.60%
al cierre: -
$182.80
-0.27-0.15%
After hour: 7:15 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
-
Bid101.4
Ask105.1
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price83.85Jun 20, 2025
Change
00%
Bid96.25
Ask100.2
volume0
Intrest1
Strike
85
85
Last Price0.14Jun 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest3
Last Price78.87Jun 20, 2025
Change
00%
Bid91.55
Ask95
volume0
Intrest1
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid86.25
Ask90.05
volume0
Intrest0
Strike
95
95
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest11
Last Price-
Change
-
Bid81.6
Ask85.05
volume0
Intrest0
Strike
100
100
Last Price0.09Jun 24, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest1
Last Price-
Change
-
Bid76.35
Ask80.05
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid71.4
Ask75.05
volume0
Intrest0
Strike
110
110
Last Price0.12May 21, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest4
Last Price-
Change
-
Bid66.65
Ask70.1
volume0
Intrest0
Strike
115
115
Last Price0.71May 22, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid61.35
Ask65
volume0
Intrest0
Strike
120
120
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest12
Last Price-
Change
-
Bid56.4
Ask60.05
volume0
Intrest0
Strike
125
125
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest7
Last Price27.78May 23, 2025
Change
00%
Bid51.6
Ask55.05
volume0
Intrest1
Strike
130
130
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest23
Last Price27.5May 27, 2025
Change
00%
Bid46.55
Ask50.05
volume0
Intrest1
Strike
135
135
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest23
Last Price21.24May 23, 2025
Change
00%
Bid44.6
Ask48.1
volume0
Intrest1
Strike
137
137
Last Price0.28Jun 06, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest12
Last Price-
Change
-
Bid43.7
Ask47.05
volume0
Intrest0
Strike
138
138
Last Price0.46Jun 16, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest19
Last Price-
Change
-
Bid42.3
Ask46.15
volume0
Intrest0
Strike
139
139
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask1.04
volume0
Intrest446
Last Price28.75Jun 20, 2025
Change
00%
Bid41.75
Ask45.05
volume0
Intrest8
Strike
140
140
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest992
Last Price-
Change
-
Bid40.4
Ask44.1
volume0
Intrest0
Strike
141
141
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest105
Last Price20.98May 27, 2025
Change
00%
Bid39.65
Ask43.05
volume0
Intrest2
Strike
142
142
Last Price0.07Jun 23, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest74
Last Price18.53May 29, 2025
Change
00%
Bid38.75
Ask42.1
volume0
Intrest0
Strike
143
143
Last Price0.01Jun 25, 2025
Change
0.0150%
Bid-
Ask0.23
volume1
Intrest29
Last Price-
Change
-
Bid37.5
Ask41.05
volume0
Intrest0
Strike
144
144
Last Price0.2Jun 13, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest15
Last Price-
Change
-
Bid36.55
Ask40.1
volume0
Intrest0
Strike
145
145
Last Price0.15Jun 25, 2025
Change
0.11275%
Bid-
Ask0.28
volume4
Intrest48
Last Price19.93Jun 05, 2025
Change
00%
Bid35.8
Ask39.05
volume0
Intrest10
Strike
146
146
Last Price0.03Jun 25, 2025
Change
0.0770%
Bid-
Ask0.28
volume5
Intrest26
Last Price19.03Jun 05, 2025
Change
00%
Bid34.5
Ask38.05
volume0
Intrest11
Strike
147
147
Last Price0.06Jun 23, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest610
Last Price26.67Jun 10, 2025
Change
00%
Bid33.45
Ask37
volume0
Intrest3
Strike
148
148
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.29
volume234
Intrest34
Last Price-
Change
-
Bid32.55
Ask36.15
volume0
Intrest0
Strike
149
149
Last Price0.04Jun 25, 2025
Change
0.1173.33%
Bid-
Ask0.29
volume28
Intrest92
Last Price32.67Jun 25, 2025
Change
4.8717.52%
Bid31.85
Ask35.1
volume1
Intrest34
Strike
150
150
Last Price0.04Jun 25, 2025
Change
0.0133.33%
Bid-
Ask0.28
volume76
Intrest337
Last Price30.53Jun 25, 2025
Change
6.2625.79%
Bid29.3
Ask32.7
volume3
Intrest5
Strike
152.5
152.5
Last Price0.02Jun 25, 2025
Change
0.0360%
Bid-
Ask0.27
volume26
Intrest646
Last Price20.06Jun 24, 2025
Change
00%
Bid27.15
Ask30.2
volume0
Intrest29
Strike
155
155
Last Price0.03Jun 25, 2025
Change
0.0350%
Bid-
Ask0.04
volume175
Intrest2790
Last Price24.6Jun 25, 2025
Change
10.7477.49%
Bid25.25
Ask26.25
volume2
Intrest108
Strike
157.5
157.5
Last Price0.03Jun 25, 2025
Change
0.0350%
Bid0.03
Ask0.05
volume12
Intrest2181
Last Price22.16Jun 25, 2025
Change
2.4512.43%
Bid22.45
Ask23.45
volume10
Intrest68
Strike
160
160
Last Price0.07Jun 25, 2025
Change
0.0330%
Bid0.01
Ask0.06
volume19
Intrest1604
Last Price19.69Jun 25, 2025
Change
3.1418.97%
Bid20.4
Ask20.9
volume5
Intrest1051
Strike
162.5
162.5
Last Price0.06Jun 25, 2025
Change
0.0440%
Bid0.05
Ask0.06
volume50
Intrest411
Last Price17.46Jun 25, 2025
Change
2.1313.89%
Bid17.9
Ask18.8
volume4
Intrest240
Strike
165
165
Last Price0.08Jun 25, 2025
Change
0.0746.67%
Bid0.05
Ask0.15
volume100
Intrest771
Last Price15.24Jun 25, 2025
Change
2.1916.78%
Bid14.55
Ask16.35
volume9
Intrest104
Strike
167.5
167.5
Last Price0.1Jun 25, 2025
Change
0.0844.44%
Bid0.09
Ask0.36
volume38
Intrest479
Last Price13Jun 25, 2025
Change
2.2520.93%
Bid13
Ask14.45
volume24
Intrest368
Strike
170
170
Last Price0.1Jun 25, 2025
Change
0.1458.33%
Bid-
Ask0.14
volume102
Intrest569
Last Price10.53Jun 25, 2025
Change
2.2527.17%
Bid10.65
Ask11.25
volume9
Intrest456
Strike
172.5
172.5
Last Price0.17Jun 25, 2025
Change
0.2660.47%
Bid0.16
Ask0.38
volume55
Intrest897
Last Price8.1Jun 25, 2025
Change
1.930.65%
Bid8.15
Ask8.6
volume138
Intrest970
Strike
175
175
Last Price0.32Jun 25, 2025
Change
0.4256.76%
Bid0.25
Ask0.31
volume174
Intrest802
Last Price6.1Jun 25, 2025
Change
1.9346.28%
Bid6.05
Ask6.35
volume418
Intrest932
Strike
177.5
177.5
Last Price0.52Jun 25, 2025
Change
0.9765.1%
Bid0.49
Ask0.57
volume392
Intrest374
Last Price4.1Jun 25, 2025
Change
1.451.85%
Bid4.05
Ask4.25
volume747
Intrest1796
Strike
180
180
Last Price1.12Jun 25, 2025
Change
1.2853.33%
Bid0.94
Ask1.07
volume163
Intrest117
Last Price2.5Jun 25, 2025
Change
0.7341.24%
Bid2.38
Ask2.73
volume880
Intrest619
Strike
182.5
182.5
Last Price2.07Jun 25, 2025
Change
2.4253.9%
Bid1.86
Ask2.17
volume151
Intrest9
Last Price1.4Jun 25, 2025
Change
0.3938.61%
Bid1.38
Ask1.5
volume1267
Intrest1183
Strike
185
185
Last Price3.39Jun 25, 2025
Change
2.2239.57%
Bid3.15
Ask4.1
volume11
Intrest7
Last Price0.7Jun 25, 2025
Change
0.1834.62%
Bid0.63
Ask1.19
volume257
Intrest220
Strike
187.5
187.5
Last Price-
Change
-
Bid4.2
Ask6.05
volume0
Intrest0
Last Price0.39Jun 25, 2025
Change
0.27225%
Bid0.31
Ask0.4
volume411
Intrest156
Strike
190
190
Last Price-
Change
-
Bid6.55
Ask7.55
volume0
Intrest0
Last Price0.16Jun 25, 2025
Change
0.0660%
Bid0.14
Ask0.33
volume50
Intrest30
Strike
192.5
192.5
Last Price14.9Jun 24, 2025
Change
00%
Bid8.7
Ask10.9
volume0
Intrest1
Last Price0.1Jun 25, 2025
Change
0.0111.11%
Bid-
Ask0.36
volume8
Intrest113
Strike
195
195
Last Price-
Change
-
Bid11.15
Ask13.35
volume0
Intrest0
Last Price0.1Jun 17, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest87
Strike
197.5
197.5
Last Price-
Change
-
Bid13.7
Ask15.75
volume0
Intrest0
Last Price0.04Jun 25, 2025
Change
00%
Bid-
Ask0.04
volume13
Intrest34
Strike
200
200
Last Price17.1Jun 25, 2025
Change
-
Bid16.25
Ask18.9
volume1
Intrest0
Last Price0.02Jun 25, 2025
Change
0.01100%
Bid-
Ask0.02
volume53
Intrest5
Strike
205
205
Last Price-
Change
-
Bid21.3
Ask23.95
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
210
210
Last Price41May 12, 2025
Change
00%
Bid25.6
Ask28.9
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest7
Strike
215
215
Last Price-
Change
-
Bid30.1
Ask33.9
volume0
Intrest0
Last Price0.37Jun 20, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest9
Strike
220
220
Last Price-
Change
-
Bid35.25
Ask38.95
volume0
Intrest0