$155.66
5.713.81%
al cierre: -
$155.59
-0.07-0.04%
After hour: Mar 14, 7:32 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 Price97.51Jan 16, 2025
Change
00%
Bid63.9
Ask67.55
volume0
Intrest1
Strike
90
90
Last Price0.08Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Last Price-
Change
-
Bid59.1
Ask62.4
volume0
Intrest0
Strike
95
95
Last Price0.04Feb 13, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest176
Last Price53.72Mar 07, 2025
Change
00%
Bid54.9
Ask56.9
volume0
Intrest5
Strike
100
100
Last Price0.04Mar 12, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest90
Last Price50.57Mar 14, 2025
Change
17.5825.8%
Bid49.9
Ask51.9
volume2
Intrest2
Strike
105
105
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest361
Last Price45.42Mar 14, 2025
Change
26.6837%
Bid44.9
Ask46.85
volume1
Intrest1
Strike
110
110
Last Price0.15Mar 10, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest93
Last Price67.34Feb 13, 2025
Change
00%
Bid39.85
Ask41.75
volume0
Intrest6
Strike
115
115
Last Price0.02Mar 14, 2025
Change
0.1386.67%
Bid0.01
Ask0.05
volume3
Intrest70
Last Price30.1Mar 12, 2025
Change
00%
Bid34.9
Ask36.9
volume0
Intrest44
Strike
120
120
Last Price0.03Mar 14, 2025
Change
0.0770%
Bid0.01
Ask0.2
volume1
Intrest143
Last Price31.15Mar 14, 2025
Change
19.4338.41%
Bid29.85
Ask32.05
volume2
Intrest23
Strike
125
125
Last Price0.05Mar 14, 2025
Change
0.1473.68%
Bid0.03
Ask0.04
volume35
Intrest811
Last Price25.25Mar 14, 2025
Change
4.2520.24%
Bid25.25
Ask26.55
volume1
Intrest24
Strike
130
130
Last Price0.06Mar 14, 2025
Change
0.2379.31%
Bid0.02
Ask0.06
volume32
Intrest532
Last Price21Mar 14, 2025
Change
4.930.43%
Bid20.45
Ask21.25
volume20
Intrest27
Strike
135
135
Last Price0.15Mar 14, 2025
Change
0.5779.17%
Bid0.05
Ask0.23
volume65
Intrest989
Last Price-
Change
-
Bid19.75
Ask20.45
volume0
Intrest0
Strike
136
136
Last Price0.15Mar 14, 2025
Change
0.4775.81%
Bid0.06
Ask0.17
volume3
Intrest5
Last Price-
Change
-
Bid18.4
Ask19.55
volume0
Intrest0
Strike
137
137
Last Price0.21Mar 14, 2025
Change
0.6475.29%
Bid0.07
Ask0.21
volume7
Intrest4
Last Price16.5Mar 14, 2025
Change
5.448.65%
Bid15.7
Ask16.6
volume52
Intrest107
Strike
140
140
Last Price0.32Mar 14, 2025
Change
0.7870.91%
Bid0.25
Ask0.3
volume163
Intrest1481
Last Price11.32Mar 14, 2025
Change
4.5767.7%
Bid11.05
Ask11.65
volume7
Intrest242
Strike
145
145
Last Price0.65Mar 14, 2025
Change
1.873.47%
Bid0.63
Ask0.7
volume533
Intrest1729
Last Price7.1Mar 14, 2025
Change
2.761.36%
Bid6.95
Ask7.45
volume283
Intrest642
Strike
150
150
Last Price1.64Mar 14, 2025
Change
2.6361.59%
Bid1.47
Ask1.7
volume1544
Intrest11512
Last Price5.34Mar 14, 2025
Change
2.0461.82%
Bid4.5
Ask5.65
volume100
Intrest403
Strike
152.5
152.5
Last Price2.39Mar 14, 2025
Change
3.2157.32%
Bid2.17
Ask2.31
volume120
Intrest332
Last Price4.1Mar 14, 2025
Change
1.986.36%
Bid3.9
Ask4.05
volume438
Intrest1537
Strike
155
155
Last Price3.48Mar 14, 2025
Change
3.1747.67%
Bid3.05
Ask3.25
volume1347
Intrest2868
Last Price2.82Mar 14, 2025
Change
1.3288%
Bid2.66
Ask2.77
volume246
Intrest750
Strike
157.5
157.5
Last Price4.38Mar 14, 2025
Change
340.65%
Bid4.35
Ask4.5
volume28
Intrest301
Last Price1.82Mar 14, 2025
Change
0.8791.58%
Bid1.69
Ask1.83
volume367
Intrest1301
Strike
160
160
Last Price5.85Mar 14, 2025
Change
4.7744.92%
Bid5.85
Ask6.95
volume105
Intrest2022
Last Price1.13Mar 14, 2025
Change
0.4976.56%
Bid1.05
Ask1.15
volume1023
Intrest489
Strike
162.5
162.5
Last Price8.28Mar 14, 2025
Change
4.4134.75%
Bid7.65
Ask8.9
volume48
Intrest136
Last Price0.64Mar 14, 2025
Change
0.2877.78%
Bid0.57
Ask0.66
volume527
Intrest1039
Strike
165
165
Last Price10.25Mar 14, 2025
Change
4.6931.39%
Bid9.65
Ask9.95
volume195
Intrest2769
Last Price0.33Mar 14, 2025
Change
0.143.48%
Bid0.33
Ask0.38
volume50
Intrest272
Strike
167.5
167.5
Last Price12.68Mar 14, 2025
Change
5.0728.56%
Bid11.7
Ask12.55
volume6
Intrest95
Last Price0.2Mar 14, 2025
Change
0.0317.65%
Bid0.19
Ask0.22
volume289
Intrest969
Strike
170
170
Last Price14.37Mar 14, 2025
Change
5.7328.51%
Bid14.05
Ask15.4
volume62
Intrest2448
Last Price0.12Mar 14, 2025
Change
0.0214.29%
Bid0.12
Ask0.13
volume50
Intrest116
Strike
172.5
172.5
Last Price19.16Mar 14, 2025
Change
2.8512.95%
Bid16.3
Ask17.25
volume2
Intrest151
Last Price0.09Mar 14, 2025
Change
0.0228.57%
Bid0.07
Ask0.09
volume258
Intrest2021
Strike
175
175
Last Price19.53Mar 14, 2025
Change
5.2821.28%
Bid17.85
Ask20.5
volume24
Intrest1331
Last Price0.08Mar 13, 2025
Change
00%
Bid0.05
Ask0.98
volume0
Intrest116
Strike
177.5
177.5
Last Price20.26Feb 28, 2025
Change
00%
Bid21.35
Ask22.7
volume0
Intrest0
Last Price0.04Mar 14, 2025
Change
0.0133.33%
Bid0.04
Ask0.05
volume43
Intrest2362
Strike
180
180
Last Price24.1Mar 14, 2025
Change
5.6518.99%
Bid23.85
Ask25.45
volume633
Intrest588
Last Price0.05Mar 11, 2025
Change
00%
Bid0.01
Ask0.55
volume0
Intrest23
Strike
182.5
182.5
Last Price-
Change
-
Bid25.8
Ask27.6
volume0
Intrest0
Last Price0.12Mar 14, 2025
Change
0.09300%
Bid0.02
Ask0.12
volume51
Intrest2699
Strike
185
185
Last Price28.75Mar 14, 2025
Change
5.9517.15%
Bid28.2
Ask30
volume69
Intrest34
Last Price0.07Mar 12, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest44
Strike
187.5
187.5
Last Price-
Change
-
Bid30.6
Ask32.6
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume85
Intrest2112
Strike
190
190
Last Price34Mar 14, 2025
Change
5.814.57%
Bid33.15
Ask35.1
volume101
Intrest33
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest46
Strike
192.5
192.5
Last Price42.11Mar 13, 2025
Change
00%
Bid35.8
Ask37.65
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
0.0250%
Bid-
Ask0.3
volume39
Intrest1512
Strike
195
195
Last Price39.03Mar 14, 2025
Change
6.0713.46%
Bid38.45
Ask40.15
volume23
Intrest19
Last Price0.18Mar 06, 2025
Change
00%
Bid-
Ask1.08
volume0
Intrest38
Strike
197.5
197.5
Last Price-
Change
-
Bid40.65
Ask42.65
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
0.01100%
Bid-
Ask0.02
volume237
Intrest2904
Strike
200
200
Last Price43.91Mar 14, 2025
Change
4.9910.2%
Bid43.4
Ask45.15
volume19
Intrest9
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest24
Strike
205
205
Last Price-
Change
-
Bid48.3
Ask50.1
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume24
Intrest2574
Strike
210
210
Last Price53.75Mar 14, 2025
Change
6.210.34%
Bid53.35
Ask55
volume16
Intrest9
Last Price0.07Mar 05, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
215
215
Last Price62.05Mar 04, 2025
Change
00%
Bid58.25
Ask60.1
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest3607
Strike
220
220
Last Price63.6Mar 14, 2025
Change
5.17.42%
Bid63.35
Ask64.95
volume25
Intrest10
Last Price0.01Mar 05, 2025
Change
00%
Bid-
Ask1.98
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid68.1
Ask70.2
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1309
Strike
230
230
Last Price74.2Mar 14, 2025
Change
5.56.9%
Bid73.2
Ask75.15
volume484
Intrest241
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest841
Strike
240
240
Last Price71.29Nov 19, 2024
Change
00%
Bid83.25
Ask85.2
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.12
volume10
Intrest743
Strike
250
250
Last Price64.43Nov 06, 2024
Change
00%
Bid93.25
Ask95.15
volume0
Intrest0
Last Price0.03Mar 11, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest176
Strike
260
260
Last Price85.92Nov 22, 2024
Change
00%
Bid103.15
Ask105.1
volume0
Intrest0
Last Price0.1Feb 03, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest333
Strike
270
270
Last Price85.55Sep 03, 2024
Change
00%
Bid113.2
Ask115.25
volume0
Intrest0
Last Price0.04Mar 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest151
Strike
280
280
Last Price81.25Jan 22, 2025
Change
00%
Bid123.2
Ask125.25
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest225
Strike
290
290
Last Price-
Change
-
Bid133.1
Ask135.25
volume0
Intrest0
Last Price1.27Mar 12, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest115
Strike
300
300
Last Price126.9Aug 05, 2024
Change
00%
Bid143.15
Ask145.2
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest305
Strike
310
310
Last Price-
Change
-
Bid153.15
Ask155.2
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest122
Strike
320
320
Last Price-
Change
-
Bid163.1
Ask165.25
volume0
Intrest0
Last Price0.15Jan 13, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest72
Strike
330
330
Last Price-
Change
-
Bid173.2
Ask175.15
volume0
Intrest0
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest34
Strike
340
340
Last Price-
Change
-
Bid183.2
Ask185.2
volume0
Intrest0
Last Price0.01Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1659
Strike
350
350
Last Price-
Change
-
Bid193.1
Ask195.2
volume0
Intrest0