$155.66
5.713.81%
al cierre: -
$155.59
-0.07-0.04%
After hour: 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 Price-
Change
-
Bid69.4
Ask71.2
volume0
Intrest0
Strike
85
85
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest11
Last Price-
Change
-
Bid64.75
Ask66.2
volume0
Intrest0
Strike
90
90
Last Price0.05Mar 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest101
Last Price-
Change
-
Bid60.2
Ask61.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid55.25
Ask56.25
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price50.41Mar 14, 2025
Change
5.5112.27%
Bid50.2
Ask51.15
volume1
Intrest1
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price45.43Mar 14, 2025
Change
1.83.81%
Bid45.25
Ask46.15
volume2
Intrest2
Strike
110
110
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid40.1
Ask41.2
volume0
Intrest0
Strike
115
115
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest23
Last Price-
Change
-
Bid34.9
Ask36.15
volume0
Intrest0
Strike
120
120
Last Price0.02Mar 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest116
Last Price-
Change
-
Bid34.2
Ask35.15
volume0
Intrest0
Strike
121
121
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid33.1
Ask34.25
volume0
Intrest0
Strike
122
122
Last Price-
Change
-
Bid-
Ask0.73
volume0
Intrest0
Last Price24.7Mar 11, 2025
Change
00%
Bid31.9
Ask33.15
volume0
Intrest1
Strike
123
123
Last Price0.1Mar 11, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Last Price23.45Mar 11, 2025
Change
00%
Bid31.2
Ask32.15
volume0
Intrest3
Strike
124
124
Last Price0.05Mar 12, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid29.8
Ask31.15
volume0
Intrest0
Strike
125
125
Last Price0.15Mar 11, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest27
Last Price-
Change
-
Bid28.95
Ask30.15
volume0
Intrest0
Strike
126
126
Last Price0.06Mar 07, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest25
Last Price21.6Mar 11, 2025
Change
00%
Bid27.45
Ask29.15
volume0
Intrest20
Strike
127
127
Last Price0.16Mar 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest26
Last Price20.5Mar 11, 2025
Change
00%
Bid26.85
Ask28.1
volume0
Intrest11
Strike
128
128
Last Price0.16Mar 10, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest36
Last Price21.6Mar 12, 2025
Change
00%
Bid26.25
Ask27.1
volume0
Intrest5
Strike
129
129
Last Price0.15Mar 10, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest6
Last Price21.27Mar 12, 2025
Change
00%
Bid25.35
Ask26.2
volume0
Intrest18
Strike
130
130
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume8
Intrest129
Last Price-
Change
-
Bid24
Ask26.15
volume0
Intrest0
Strike
131
131
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest6
Last Price17.45Mar 13, 2025
Change
00%
Bid22.45
Ask24.05
volume0
Intrest4
Strike
132
132
Last Price0.27Mar 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest96
Last Price-
Change
-
Bid21.45
Ask23.15
volume0
Intrest0
Strike
133
133
Last Price0.01Mar 14, 2025
Change
0.2395.83%
Bid-
Ask0.05
volume1
Intrest43
Last Price15.5Mar 11, 2025
Change
00%
Bid21.2
Ask22.15
volume0
Intrest1
Strike
134
134
Last Price0.02Mar 14, 2025
Change
0.0360%
Bid-
Ask0.73
volume10
Intrest27
Last Price24.1Feb 27, 2025
Change
00%
Bid20.1
Ask21.1
volume0
Intrest4
Strike
135
135
Last Price0.01Mar 14, 2025
Change
0.1493.33%
Bid-
Ask1.22
volume36
Intrest114
Last Price18.25Mar 05, 2025
Change
00%
Bid18.75
Ask20.1
volume0
Intrest2
Strike
136
136
Last Price0.03Mar 13, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest25
Last Price-
Change
-
Bid18.2
Ask19.1
volume0
Intrest0
Strike
137
137
Last Price0.1Mar 14, 2025
Change
0.0466.67%
Bid-
Ask1.22
volume227
Intrest146
Last Price17.9Mar 14, 2025
Change
4.937.69%
Bid17.25
Ask18.05
volume1
Intrest4
Strike
138
138
Last Price0.01Mar 14, 2025
Change
0.0480%
Bid-
Ask0.01
volume150
Intrest85
Last Price9.35Mar 11, 2025
Change
00%
Bid16.35
Ask17.05
volume0
Intrest6
Strike
139
139
Last Price0.02Mar 14, 2025
Change
0.1285.71%
Bid-
Ask1.1
volume2
Intrest82
Last Price10.2Mar 13, 2025
Change
00%
Bid15.25
Ask16.1
volume0
Intrest60
Strike
140
140
Last Price0.01Mar 14, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume21
Intrest213
Last Price9.3Mar 13, 2025
Change
00%
Bid14.25
Ask15.1
volume0
Intrest2
Strike
141
141
Last Price0.01Mar 14, 2025
Change
0.1794.44%
Bid-
Ask0.04
volume10
Intrest105
Last Price13.65Mar 14, 2025
Change
7.2111.63%
Bid13.4
Ask14.15
volume7
Intrest36
Strike
142
142
Last Price0.15Mar 13, 2025
Change
00%
Bid-
Ask0.94
volume0
Intrest45
Last Price7.6Mar 12, 2025
Change
00%
Bid12.3
Ask13.1
volume0
Intrest5
Strike
143
143
Last Price0.02Mar 14, 2025
Change
0.290.91%
Bid-
Ask0.01
volume8
Intrest72
Last Price10.63Mar 14, 2025
Change
3.4447.84%
Bid11.35
Ask12.4
volume15
Intrest59
Strike
144
144
Last Price0.08Mar 14, 2025
Change
0.4384.31%
Bid-
Ask0.45
volume1
Intrest124
Last Price8.7Mar 14, 2025
Change
3.155.36%
Bid9.6
Ask11.1
volume10
Intrest172
Strike
145
145
Last Price0.01Mar 14, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume40
Intrest463
Last Price9.48Mar 14, 2025
Change
4.7399.58%
Bid8.5
Ask10.05
volume1
Intrest4
Strike
146
146
Last Price0.06Mar 14, 2025
Change
0.4287.5%
Bid-
Ask0.06
volume1
Intrest656
Last Price9.13Mar 14, 2025
Change
3.1352.17%
Bid8.35
Ask9.1
volume3
Intrest32
Strike
147
147
Last Price0.13Mar 14, 2025
Change
0.4376.79%
Bid-
Ask2.13
volume28
Intrest229
Last Price6.68Mar 14, 2025
Change
3.78130.34%
Bid7.2
Ask9.1
volume15
Intrest74
Strike
148
148
Last Price0.02Mar 14, 2025
Change
1.5898.75%
Bid-
Ask0.02
volume7
Intrest192
Last Price6.25Mar 14, 2025
Change
3.96172.93%
Bid5.45
Ask7
volume7
Intrest91
Strike
149
149
Last Price0.02Mar 14, 2025
Change
1.4998.68%
Bid-
Ask0.01
volume52
Intrest105
Last Price5.28Mar 14, 2025
Change
3.59212.43%
Bid4.45
Ask6.05
volume132
Intrest432
Strike
150
150
Last Price0.01Mar 14, 2025
Change
1.6699.4%
Bid-
Ask0.01
volume79
Intrest893
Last Price2.66Mar 14, 2025
Change
2.03322.22%
Bid2.82
Ask3.55
volume234
Intrest595
Strike
152.5
152.5
Last Price0.01Mar 14, 2025
Change
2.9199.66%
Bid-
Ask0.21
volume132
Intrest334
Last Price0.86Mar 14, 2025
Change
0.65309.52%
Bid0.52
Ask1.2
volume594
Intrest1346
Strike
155
155
Last Price0.21Mar 14, 2025
Change
5.0496%
Bid0.05
Ask0.65
volume223
Intrest1712
Last Price0.01Mar 14, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume652
Intrest851
Strike
157.5
157.5
Last Price1.7Mar 14, 2025
Change
5.5976.68%
Bid1.24
Ask2.61
volume31
Intrest110
Last Price0.01Mar 14, 2025
Change
0.0375%
Bid-
Ask0.07
volume296
Intrest461
Strike
160
160
Last Price4.5Mar 14, 2025
Change
5.9556.94%
Bid4.1
Ask6.2
volume49
Intrest147
Last Price0.01Mar 14, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume195
Intrest799
Strike
162.5
162.5
Last Price7.34Mar 14, 2025
Change
5.1341.14%
Bid5.5
Ask8.7
volume30
Intrest40
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume65
Intrest1190
Strike
165
165
Last Price9.67Mar 14, 2025
Change
4.8833.54%
Bid7.95
Ask11.15
volume108
Intrest340
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume16
Intrest233
Strike
167.5
167.5
Last Price13.4Mar 14, 2025
Change
5.4128.76%
Bid10.05
Ask13.7
volume1
Intrest13
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume65
Intrest663
Strike
170
170
Last Price14.05Mar 14, 2025
Change
5.4527.95%
Bid12.55
Ask16.2
volume3
Intrest23
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest319
Strike
172.5
172.5
Last Price19.16Mar 14, 2025
Change
3.9417.06%
Bid15.4
Ask18.7
volume2
Intrest5
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume19
Intrest241
Strike
175
175
Last Price27.66Mar 11, 2025
Change
00%
Bid17.55
Ask21.2
volume0
Intrest0
Last Price0.02Mar 14, 2025
Change
0.0981.82%
Bid-
Ask0.93
volume1
Intrest71
Strike
177.5
177.5
Last Price29.55Mar 10, 2025
Change
00%
Bid20.05
Ask23.7
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest957
Strike
180
180
Last Price27.7Mar 13, 2025
Change
00%
Bid22.55
Ask26.2
volume0
Intrest9
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest33
Strike
182.5
182.5
Last Price33.6Mar 13, 2025
Change
00%
Bid25.05
Ask28.7
volume0
Intrest1
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest530
Strike
185
185
Last Price28.89Feb 28, 2025
Change
00%
Bid27.75
Ask31.2
volume0
Intrest0
Last Price0.04Mar 14, 2025
Change
0.0233.33%
Bid-
Ask0.93
volume1
Intrest6
Strike
187.5
187.5
Last Price-
Change
-
Bid30.05
Ask33.7
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest929
Strike
190
190
Last Price39.99Mar 06, 2025
Change
00%
Bid32.55
Ask36.2
volume0
Intrest0
Last Price0.01Mar 10, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest1
Strike
192.5
192.5
Last Price42.5Mar 06, 2025
Change
00%
Bid35.05
Ask38.7
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest140
Strike
195
195
Last Price38.98Mar 03, 2025
Change
00%
Bid37.45
Ask41.2
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest55
Strike
197.5
197.5
Last Price-
Change
-
Bid40.05
Ask43.7
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask1.42
volume0
Intrest237
Strike
200
200
Last Price29.13Feb 21, 2025
Change
00%
Bid42.55
Ask46.2
volume0
Intrest0
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest50
Strike
205
205
Last Price30.2Feb 14, 2025
Change
00%
Bid47.55
Ask51.2
volume0
Intrest0
Last Price0.35Mar 14, 2025
Change
0.343400%
Bid-
Ask0.7
volume2
Intrest365
Strike
210
210
Last Price-
Change
-
Bid52.55
Ask56.2
volume0
Intrest0
Last Price0.1Mar 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest20
Strike
215
215
Last Price-
Change
-
Bid57.55
Ask61.2
volume0
Intrest0
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest15
Strike
220
220
Last Price-
Change
-
Bid62.55
Ask66.2
volume0
Intrest0
Last Price0.37Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
225
225
Last Price-
Change
-
Bid67.55
Ask71.2
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
230
230
Last Price-
Change
-
Bid72.55
Ask76.2
volume0
Intrest0
Last Price0.2Feb 13, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid77.55
Ask81.2
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask1.82
volume0
Intrest11
Strike
240
240
Last Price-
Change
-
Bid82.55
Ask86.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid87.55
Ask91.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid92.55
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid97.55
Ask101.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid102.55
Ask106.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid107.55
Ask111.2
volume0
Intrest0
Last Price0.02Mar 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
270
270
Last Price-
Change
-
Bid112.55
Ask116.2
volume0
Intrest0