$163.64
-3.19-1.91%
al cierre: -
$163.41
-0.23-0.14%
After hour: 7:54 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 Price66.43Dec 27, 2024
Change
00%
Bid62.9
Ask65.5
volume0
Intrest12
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price61.57Dec 27, 2024
Change
00%
Bid57.1
Ask60.8
volume0
Intrest11
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price56.59Dec 27, 2024
Change
00%
Bid52.95
Ask55.55
volume0
Intrest36
Strike
110
110
Last Price0.03Dec 20, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price-
Change
-
Bid47.1
Ask50.85
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid42.15
Ask45.8
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price39.45Dec 30, 2024
Change
-
Bid37.2
Ask40.8
volume2
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price34.54Dec 30, 2024
Change
-
Bid32.15
Ask35.8
volume2
Intrest0
Strike
130
130
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest13
Last Price-
Change
-
Bid27.2
Ask30.8
volume0
Intrest0
Strike
135
135
Last Price0.03Dec 26, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest6
Last Price-
Change
-
Bid24.4
Ask27.75
volume0
Intrest0
Strike
138
138
Last Price0.01Dec 30, 2024
Change
-
Bid-
Ask0.1
volume10
Intrest0
Last Price-
Change
-
Bid23.9
Ask26.25
volume0
Intrest0
Strike
139
139
Last Price0.11Dec 20, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest3
Last Price-
Change
-
Bid23.35
Ask24.75
volume0
Intrest0
Strike
140
140
Last Price0.01Dec 30, 2024
Change
0.0375%
Bid-
Ask0.04
volume8
Intrest202
Last Price-
Change
-
Bid22.35
Ask23.55
volume0
Intrest0
Strike
141
141
Last Price0.1Dec 23, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid21.15
Ask23.25
volume0
Intrest0
Strike
142
142
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid20.2
Ask22
volume0
Intrest0
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid19.3
Ask20.85
volume0
Intrest0
Strike
144
144
Last Price0.03Dec 30, 2024
Change
00%
Bid-
Ask0.12
volume10
Intrest2
Last Price19.9Dec 30, 2024
Change
4.819.43%
Bid18.35
Ask19.85
volume2
Intrest1
Strike
145
145
Last Price0.04Dec 27, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest346
Last Price-
Change
-
Bid17.3
Ask18.9
volume0
Intrest0
Strike
146
146
Last Price0.04Dec 30, 2024
Change
0.0120%
Bid0.01
Ask0.12
volume4
Intrest17
Last Price-
Change
-
Bid16.3
Ask18.15
volume0
Intrest0
Strike
147
147
Last Price0.05Dec 30, 2024
Change
-
Bid-
Ask0.13
volume20
Intrest0
Last Price17.35Dec 27, 2024
Change
00%
Bid15.2
Ask16.9
volume0
Intrest1
Strike
148
148
Last Price0.04Dec 30, 2024
Change
00%
Bid0.04
Ask0.09
volume3
Intrest22
Last Price15Dec 30, 2024
Change
-
Bid14.45
Ask15.9
volume1
Intrest0
Strike
149
149
Last Price0.06Dec 30, 2024
Change
00%
Bid0.01
Ask0.14
volume22
Intrest53
Last Price16.68Dec 27, 2024
Change
00%
Bid13.45
Ask14.65
volume0
Intrest320
Strike
150
150
Last Price0.07Dec 30, 2024
Change
0.0240%
Bid0.03
Ask0.12
volume52
Intrest749
Last Price14.12Dec 27, 2024
Change
00%
Bid10.4
Ask12.35
volume0
Intrest18
Strike
152.5
152.5
Last Price0.12Dec 30, 2024
Change
0.0220%
Bid0.04
Ask0.2
volume33
Intrest147
Last Price7.9Dec 30, 2024
Change
3.8232.59%
Bid7.85
Ask9.5
volume2
Intrest16
Strike
155
155
Last Price0.19Dec 30, 2024
Change
0.0211.76%
Bid0.2
Ask0.33
volume20
Intrest711
Last Price5.98Dec 30, 2024
Change
3.6337.77%
Bid6.05
Ask7.75
volume9
Intrest4
Strike
157.5
157.5
Last Price0.47Dec 30, 2024
Change
0.24104.35%
Bid0.34
Ask0.73
volume83
Intrest266
Last Price4.56Dec 30, 2024
Change
2.5936.22%
Bid4.3
Ask4.75
volume14
Intrest22
Strike
160
160
Last Price0.8Dec 30, 2024
Change
0.3473.91%
Bid0.76
Ask0.98
volume351
Intrest706
Last Price3.05Dec 30, 2024
Change
2.1841.68%
Bid2.76
Ask3.45
volume114
Intrest163
Strike
162.5
162.5
Last Price1.6Dec 30, 2024
Change
0.4539.13%
Bid1.51
Ask1.85
volume619
Intrest470
Last Price1.74Dec 30, 2024
Change
1.9152.33%
Bid1.51
Ask1.84
volume699
Intrest375
Strike
165
165
Last Price3.05Dec 30, 2024
Change
1.55103.33%
Bid2.65
Ask4
volume78
Intrest674
Last Price0.76Dec 30, 2024
Change
1.4265.14%
Bid0.7
Ask0.94
volume431
Intrest310
Strike
167.5
167.5
Last Price4.7Dec 30, 2024
Change
1.3339.47%
Bid4.25
Ask5.6
volume21
Intrest192
Last Price0.41Dec 30, 2024
Change
0.7364.04%
Bid0.26
Ask0.39
volume361
Intrest2182
Strike
170
170
Last Price6.58Dec 30, 2024
Change
2.5462.87%
Bid6.5
Ask7.65
volume25
Intrest369
Last Price0.15Dec 30, 2024
Change
0.4474.58%
Bid0.08
Ask0.17
volume151
Intrest519
Strike
172.5
172.5
Last Price10.21Dec 30, 2024
Change
3.756.84%
Bid8.6
Ask9.35
volume1
Intrest58
Last Price0.07Dec 30, 2024
Change
0.1973.08%
Bid0.05
Ask0.08
volume227
Intrest1279
Strike
175
175
Last Price11.16Dec 30, 2024
Change
1.7218.22%
Bid11.05
Ask12.35
volume71
Intrest258
Last Price0.04Dec 30, 2024
Change
0.0969.23%
Bid0.02
Ask0.05
volume19
Intrest94
Strike
177.5
177.5
Last Price11.42Dec 23, 2024
Change
00%
Bid13.15
Ask14.25
volume0
Intrest1
Last Price0.02Dec 30, 2024
Change
0.0466.67%
Bid-
Ask0.06
volume21
Intrest359
Strike
180
180
Last Price17Dec 30, 2024
Change
5.3646.05%
Bid15.65
Ask16.8
volume5
Intrest6
Last Price0.05Dec 27, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest31
Strike
182.5
182.5
Last Price20.88Dec 19, 2024
Change
00%
Bid17.9
Ask19.35
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
0.0266.67%
Bid-
Ask0.03
volume6
Intrest145
Strike
185
185
Last Price19.2Dec 27, 2024
Change
00%
Bid20.05
Ask22.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid22.95
Ask24.4
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
0.0266.67%
Bid-
Ask0.32
volume5
Intrest115
Strike
190
190
Last Price22.5Dec 23, 2024
Change
00%
Bid24.4
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid26.9
Ask30.5
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
0.0266.67%
Bid-
Ask0.08
volume1
Intrest368
Strike
195
195
Last Price21.62Dec 18, 2024
Change
00%
Bid29.35
Ask33
volume0
Intrest0
Last Price0.01Dec 30, 2024
Change
00%
Bid-
Ask0.02
volume2
Intrest545
Strike
200
200
Last Price33.39Dec 23, 2024
Change
00%
Bid34.35
Ask38
volume0
Intrest0
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest85
Strike
205
205
Last Price-
Change
-
Bid39.35
Ask43
volume0
Intrest0
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
210
210
Last Price36.3Nov 26, 2024
Change
00%
Bid44.3
Ask47.95
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Strike
215
215
Last Price-
Change
-
Bid49.3
Ask53
volume0
Intrest0
Last Price0.2Dec 04, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
220
220
Last Price-
Change
-
Bid54.25
Ask58
volume0
Intrest0
Last Price0.03Nov 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid59.3
Ask63
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid64.25
Ask68
volume0
Intrest0
Last Price0.01Dec 11, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
235
235
Last Price-
Change
-
Bid69.25
Ask73
volume0
Intrest0
Last Price0.02Nov 25, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest12
Strike
240
240
Last Price-
Change
-
Bid74.3
Ask77.85
volume0
Intrest0
Last Price0.14Nov 25, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
245
245
Last Price-
Change
-
Bid79.35
Ask83
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid84.3
Ask88
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid89.25
Ask93
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid94.3
Ask98
volume0
Intrest0