$155.61
-0.39-0.25%
al cierre: -
$155.05
-0.56-0.36%
After hour: May 9, 5:00 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 Price68.4Apr 07, 2025
Change
00%
Bid89.35
Ask92.75
volume0
Intrest1
Strike
65
65
Last Price0.01May 09, 2025
Change
0.1493.33%
Bid-
Ask0.22
volume5
Intrest1
Last Price-
Change
-
Bid83.95
Ask87.7
volume0
Intrest0
Strike
70
70
Last Price0.14May 06, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest2
Last Price-
Change
-
Bid79.05
Ask82.65
volume0
Intrest0
Strike
75
75
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price58.44Apr 22, 2025
Change
00%
Bid74
Ask77.7
volume0
Intrest4
Strike
80
80
Last Price0.09Apr 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest4
Last Price-
Change
-
Bid69.25
Ask72.6
volume0
Intrest0
Strike
85
85
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest41
Last Price47.49Apr 22, 2025
Change
00%
Bid64.55
Ask67.45
volume0
Intrest13
Strike
90
90
Last Price0.14Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Last Price49.2Apr 23, 2025
Change
00%
Bid59.45
Ask61.7
volume0
Intrest14
Strike
95
95
Last Price0.31Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest94
Last Price50.4May 01, 2025
Change
00%
Bid54.6
Ask56.45
volume0
Intrest14
Strike
100
100
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest167
Last Price41.9Apr 23, 2025
Change
00%
Bid49.3
Ask52.55
volume0
Intrest4
Strike
105
105
Last Price0.02May 09, 2025
Change
0.01100%
Bid-
Ask0.02
volume7
Intrest500
Last Price40.14Apr 28, 2025
Change
00%
Bid45.1
Ask46.45
volume0
Intrest49
Strike
110
110
Last Price0.02May 09, 2025
Change
0.0133.33%
Bid0.01
Ask0.02
volume134
Intrest714
Last Price28.5Apr 11, 2025
Change
00%
Bid39.65
Ask42.5
volume0
Intrest19
Strike
115
115
Last Price0.02May 09, 2025
Change
0.0880%
Bid0.01
Ask0.03
volume197
Intrest388
Last Price35.4May 07, 2025
Change
00%
Bid35
Ask36.95
volume0
Intrest110
Strike
120
120
Last Price0.08May 09, 2025
Change
0.0327.27%
Bid0.02
Ask0.12
volume13
Intrest870
Last Price22.85Apr 23, 2025
Change
00%
Bid31.05
Ask32.65
volume0
Intrest1
Strike
124
124
Last Price0.13May 09, 2025
Change
0.0527.78%
Bid0.04
Ask0.15
volume10
Intrest262
Last Price32.79May 08, 2025
Change
00%
Bid30.3
Ask31.55
volume0
Intrest84
Strike
125
125
Last Price0.1May 09, 2025
Change
0.150%
Bid0.05
Ask0.13
volume49
Intrest10391
Last Price-
Change
-
Bid29.2
Ask30.75
volume0
Intrest0
Strike
126
126
Last Price0.15May 09, 2025
Change
0.0834.78%
Bid0.06
Ask0.15
volume4
Intrest15
Last Price-
Change
-
Bid28.2
Ask29.65
volume0
Intrest0
Strike
127
127
Last Price0.17May 09, 2025
Change
0.137.04%
Bid0.07
Ask0.18
volume2
Intrest43
Last Price-
Change
-
Bid27.1
Ask28.7
volume0
Intrest0
Strike
128
128
Last Price0.18May 09, 2025
Change
0.1341.94%
Bid0.08
Ask0.2
volume5
Intrest265
Last Price-
Change
-
Bid26.1
Ask27.7
volume0
Intrest0
Strike
129
129
Last Price0.26May 09, 2025
Change
0.1942.22%
Bid0.15
Ask0.22
volume4
Intrest38
Last Price26.5May 02, 2025
Change
00%
Bid25.35
Ask26.6
volume0
Intrest243
Strike
130
130
Last Price0.21May 09, 2025
Change
0.0622.22%
Bid0.21
Ask0.23
volume142
Intrest708
Last Price11.95Apr 22, 2025
Change
00%
Bid24.5
Ask25.4
volume0
Intrest16
Strike
131
131
Last Price0.28May 09, 2025
Change
0.0312%
Bid0.16
Ask0.28
volume164
Intrest36
Last Price23.74May 09, 2025
Change
2.7212.94%
Bid23.5
Ask24.45
volume7
Intrest8
Strike
132
132
Last Price0.3May 09, 2025
Change
0.1837.5%
Bid0.26
Ask0.32
volume153
Intrest21
Last Price16.83Apr 30, 2025
Change
00%
Bid22.65
Ask23.55
volume0
Intrest2
Strike
133
133
Last Price0.41May 09, 2025
Change
0.1526.79%
Bid0.31
Ask0.66
volume46
Intrest135
Last Price22.3May 09, 2025
Change
0.853.67%
Bid21.75
Ask22.7
volume4
Intrest170
Strike
134
134
Last Price0.47May 09, 2025
Change
0.0511.9%
Bid0.35
Ask0.41
volume65
Intrest178
Last Price21.55May 09, 2025
Change
1.687.23%
Bid20.85
Ask21.7
volume8
Intrest449
Strike
135
135
Last Price0.42May 09, 2025
Change
0.048.7%
Bid0.42
Ask0.46
volume87
Intrest1667
Last Price20.11May 09, 2025
Change
1.669%
Bid19.95
Ask20.75
volume3
Intrest317
Strike
136
136
Last Price0.49May 09, 2025
Change
0.2836.36%
Bid0.48
Ask0.54
volume41
Intrest143
Last Price19.02May 09, 2025
Change
2.0211.88%
Bid18.85
Ask19.8
volume1
Intrest14
Strike
137
137
Last Price0.56May 09, 2025
Change
0.3135.63%
Bid0.56
Ask0.6
volume107
Intrest87
Last Price12.78Apr 23, 2025
Change
00%
Bid18.25
Ask18.8
volume0
Intrest16
Strike
138
138
Last Price0.65May 09, 2025
Change
0.011.56%
Bid0.62
Ask0.75
volume176
Intrest140
Last Price17.75May 09, 2025
Change
2.919.53%
Bid17.3
Ask17.65
volume4
Intrest19
Strike
139
139
Last Price0.73May 09, 2025
Change
0.011.39%
Bid0.7
Ask0.85
volume18
Intrest81
Last Price16.86May 09, 2025
Change
0.472.71%
Bid16.5
Ask16.75
volume38
Intrest741
Strike
140
140
Last Price0.84May 09, 2025
Change
0.022.44%
Bid0.81
Ask0.88
volume127
Intrest749
Last Price17.56May 08, 2025
Change
00%
Bid14.6
Ask17.3
volume0
Intrest15
Strike
141
141
Last Price0.98May 09, 2025
Change
0.011.03%
Bid0.93
Ask1.03
volume168
Intrest90
Last Price15.6May 08, 2025
Change
00%
Bid14.45
Ask15
volume0
Intrest24
Strike
142
142
Last Price1.01May 09, 2025
Change
0.1714.41%
Bid1.04
Ask1.18
volume57
Intrest142
Last Price15.85May 08, 2025
Change
00%
Bid13.85
Ask14.15
volume0
Intrest321
Strike
143
143
Last Price1.24May 09, 2025
Change
0.075.98%
Bid1.17
Ask1.33
volume52
Intrest73
Last Price13May 09, 2025
Change
1.715.04%
Bid12.9
Ask13.3
volume32
Intrest248
Strike
144
144
Last Price1.29May 09, 2025
Change
0.1311.21%
Bid1.17
Ask1.97
volume26
Intrest76
Last Price12.54May 09, 2025
Change
1.5611.06%
Bid12.15
Ask12.5
volume23
Intrest1318
Strike
145
145
Last Price1.55May 09, 2025
Change
0.2317.42%
Bid1.56
Ask1.67
volume124
Intrest995
Last Price11.73May 09, 2025
Change
1.7817.89%
Bid11.45
Ask11.65
volume18
Intrest50
Strike
146
146
Last Price1.75May 09, 2025
Change
0.1811.46%
Bid1.74
Ask1.86
volume40
Intrest75
Last Price10.55May 09, 2025
Change
2.4919.1%
Bid10.65
Ask10.9
volume2
Intrest45
Strike
147
147
Last Price1.95May 09, 2025
Change
0.179.55%
Bid1.96
Ask2.07
volume79
Intrest89
Last Price9.92May 09, 2025
Change
2.2818.69%
Bid9.9
Ask10.15
volume4
Intrest202
Strike
148
148
Last Price2.2May 09, 2025
Change
0.2613.4%
Bid2.23
Ask2.32
volume48
Intrest182
Last Price9.42May 09, 2025
Change
2.1418.51%
Bid9.2
Ask9.45
volume28
Intrest205
Strike
149
149
Last Price2.43May 09, 2025
Change
0.177.52%
Bid2.52
Ask2.59
volume13
Intrest245
Last Price8.6May 09, 2025
Change
1.8217.47%
Bid8.5
Ask8.7
volume178
Intrest2441
Strike
150
150
Last Price2.85May 09, 2025
Change
0.155%
Bid2.81
Ask2.91
volume119
Intrest1138
Last Price7.05May 09, 2025
Change
1.3315.87%
Bid6.9
Ask7.05
volume101
Intrest347
Strike
152.5
152.5
Last Price3.65May 09, 2025
Change
0.38.96%
Bid3.65
Ask3.8
volume172
Intrest166
Last Price5.53May 09, 2025
Change
115.31%
Bid5.45
Ask5.65
volume454
Intrest1931
Strike
155
155
Last Price4.75May 09, 2025
Change
0.12.06%
Bid4.7
Ask4.85
volume447
Intrest902
Last Price4.3May 09, 2025
Change
0.7514.85%
Bid4.2
Ask4.35
volume194
Intrest450
Strike
157.5
157.5
Last Price5.78May 09, 2025
Change
0.223.67%
Bid5.95
Ask6.1
volume65
Intrest220
Last Price3.16May 09, 2025
Change
0.6416.84%
Bid3.15
Ask3.25
volume952
Intrest2271
Strike
160
160
Last Price7May 09, 2025
Change
0.6410.06%
Bid7.4
Ask7.5
volume112
Intrest595
Last Price2.46May 09, 2025
Change
0.4314.88%
Bid2.3
Ask2.38
volume161
Intrest1080
Strike
162.5
162.5
Last Price9.55May 09, 2025
Change
1.214.37%
Bid8.95
Ask9.2
volume1
Intrest12
Last Price1.66May 09, 2025
Change
0.4922.79%
Bid1.61
Ask1.67
volume467
Intrest1451
Strike
165
165
Last Price11.55May 09, 2025
Change
1.7517.86%
Bid10.75
Ask11.85
volume6
Intrest250
Last Price1.15May 09, 2025
Change
0.7238.5%
Bid1.11
Ask1.16
volume191
Intrest75
Strike
167.5
167.5
Last Price11.27May 08, 2025
Change
00%
Bid12.55
Ask13
volume0
Intrest1
Last Price0.76May 09, 2025
Change
0.4336.13%
Bid0.75
Ask0.81
volume269
Intrest3130
Strike
170
170
Last Price14.75May 09, 2025
Change
2.0612.25%
Bid14.75
Ask15.15
volume12
Intrest573
Last Price0.53May 09, 2025
Change
0.3640.45%
Bid0.49
Ask0.54
volume38
Intrest152
Strike
172.5
172.5
Last Price15.75May 09, 2025
Change
-
Bid16.85
Ask17.7
volume3
Intrest0
Last Price0.35May 09, 2025
Change
0.346.15%
Bid0.31
Ask0.37
volume92
Intrest1213
Strike
175
175
Last Price18.78May 09, 2025
Change
2.7812.89%
Bid19.3
Ask20.1
volume12
Intrest106
Last Price0.24May 09, 2025
Change
0.2853.85%
Bid0.09
Ask0.32
volume47
Intrest12
Strike
177.5
177.5
Last Price-
Change
-
Bid21.55
Ask22.45
volume0
Intrest0
Last Price0.17May 09, 2025
Change
0.1343.33%
Bid0.05
Ask0.32
volume62
Intrest838
Strike
180
180
Last Price35.55Apr 23, 2025
Change
00%
Bid23.95
Ask24.75
volume0
Intrest12
Last Price0.08May 09, 2025
Change
0.0952.94%
Bid0.02
Ask0.17
volume3
Intrest442
Strike
185
185
Last Price39.87Apr 11, 2025
Change
00%
Bid28.25
Ask30.3
volume0
Intrest1
Last Price0.03May 09, 2025
Change
0.0562.5%
Bid0.02
Ask0.03
volume77
Intrest403
Strike
190
190
Last Price54.15Apr 03, 2025
Change
00%
Bid33.25
Ask35.25
volume0
Intrest0
Last Price0.02May 09, 2025
Change
0.0981.82%
Bid0.01
Ask0.02
volume5
Intrest219
Strike
195
195
Last Price39.28Mar 14, 2025
Change
00%
Bid37.35
Ask41.1
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest505
Strike
200
200
Last Price55.48Apr 14, 2025
Change
00%
Bid42.45
Ask46.15
volume0
Intrest0
Last Price0.11May 05, 2025
Change
00%
Bid-
Ask0.64
volume0
Intrest12
Strike
205
205
Last Price-
Change
-
Bid47.45
Ask51.15
volume0
Intrest0
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest182
Strike
210
210
Last Price53.41Feb 28, 2025
Change
00%
Bid52.35
Ask55.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid57.35
Ask61.15
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest135
Strike
220
220
Last Price76.45Mar 31, 2025
Change
00%
Bid62.3
Ask66.15
volume0
Intrest0
Last Price0.1Apr 25, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest84
Strike
230
230
Last Price54.3Feb 21, 2025
Change
00%
Bid72.3
Ask75.7
volume0
Intrest0
Last Price0.44Mar 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest7
Strike
240
240
Last Price103.89Apr 16, 2025
Change
00%
Bid82.4
Ask86.15
volume0
Intrest1
Last Price0.12Feb 28, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
250
250
Last Price113.9Apr 16, 2025
Change
00%
Bid92.35
Ask96.1
volume0
Intrest0
Last Price0.26Feb 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest98
Strike
260
260
Last Price-
Change
-
Bid102.35
Ask106.15
volume0
Intrest0
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest16
Strike
270
270
Last Price-
Change
-
Bid112.3
Ask116
volume0
Intrest0