$232.55
-3.20-1.36%
À la fermeture: -
$233.50
0.950.41%
Après les heures de négociation: 7:40 PM EDT
Comments
Loading...
Applied Mat (NASDAQ:AMAT) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Applied Mat à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Applied Mat..
In The Money
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price141.28Oct 21, 2025
Change
-0%
Bid142.6
Ask145.85
volume0
Intrest2
Strike
85
85
Last Price136.29Oct 21, 2025
Change
-0%
Bid137.6
Ask140.85
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid132.6
Ask135.85
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid127.45
Ask130.85
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid122.6
Ask125.85
volume0
Intrest0
Strike
105
105
Last Price119.94Oct 24, 2025
Change
-0%
Bid117.8
Ask120.85
volume0
Intrest1
Strike
110
110
Last Price114.96Oct 24, 2025
Change
-0%
Bid112.5
Ask115.85
volume0
Intrest1
Strike
115
115
Last Price108.71Oct 23, 2025
Change
-0%
Bid107.6
Ask110.85
volume0
Intrest0
Strike
120
120
Last Price102.26Oct 23, 2025
Change
-0%
Bid102.6
Ask105.85
volume0
Intrest0
Strike
125
125
Last Price87.15Oct 08, 2025
Change
-0%
Bid97.6
Ask100.85
volume0
Intrest3
Strike
130
130
Last Price89.6Oct 22, 2025
Change
-0%
Bid92.6
Ask95.85
volume0
Intrest0
Strike
135
135
Last Price84.61Oct 22, 2025
Change
-0%
Bid87.6
Ask90.85
volume0
Intrest0
Strike
140
140
Last Price84.06Oct 24, 2025
Change
-0%
Bid83.2
Ask85.85
volume0
Intrest1
Strike
145
145
Last Price79.07Oct 24, 2025
Change
-0%
Bid77.6
Ask80.85
volume0
Intrest4
Strike
150
150
Last Price74.97Oct 24, 2025
Change
-0%
Bid73.2
Ask75.85
volume0
Intrest3
Strike
155
155
Last Price69.98Oct 24, 2025
Change
-0%
Bid67.8
Ask70.85
volume0
Intrest46
Strike
160
160
Last Price65.4Oct 24, 2025
Change
-0%
Bid63.2
Ask65.85
volume0
Intrest68
Strike
165
165
Last Price59.72Oct 24, 2025
Change
-0%
Bid58.3
Ask60.8
volume0
Intrest111
Strike
170
170
Last Price54.28Oct 24, 2025
Change
-0%
Bid53.3
Ask55.8
volume0
Intrest72
Strike
175
175
Last Price50.22Oct 24, 2025
Change
-0%
Bid48.15
Ask50.85
volume0
Intrest98
Strike
180
180
Last Price44Oct 24, 2025
Change
-0%
Bid43
Ask45.1
volume0
Intrest150
Strike
185
185
Last Price37.03Oct 23, 2025
Change
-0%
Bid38.1
Ask40.8
volume0
Intrest233
Strike
190
190
Last Price34.89Oct 24, 2025
Change
-0%
Bid33.15
Ask35.85
volume0
Intrest135
Strike
195
195
Last Price31.82Oct 23, 2025
Change
-0%
Bid30.1
Ask33.35
volume0
Intrest5
Strike
197.5
197.5
Last Price29.9Oct 24, 2025
Change
-0%
Bid28.15
Ask30.85
volume0
Intrest877
Strike
200
200
Last Price27.72Oct 24, 2025
Change
-0%
Bid26
Ask28
volume0
Intrest10
Strike
202.5
202.5
Last Price25.15Oct 24, 2025
Change
-0%
Bid23.25
Ask25.5
volume0
Intrest1137
Strike
205
205
Last Price22.52Oct 24, 2025
Change
-0%
Bid21
Ask23
volume0
Intrest48
Strike
207.5
207.5
Last Price18.9Oct 24, 2025
Change
-0%
Bid18
Ask20.1
volume0
Intrest127
Strike
210
210
Last Price17.32Oct 24, 2025
Change
-0%
Bid15.95
Ask18
volume0
Intrest124
Strike
212.5
212.5
Last Price14.85Oct 24, 2025
Change
-0%
Bid13.2
Ask15.2
volume0
Intrest195
Strike
215
215
Last Price13Oct 24, 2025
Change
-0%
Bid10.7
Ask12.7
volume0
Intrest190
Strike
217.5
217.5
Last Price9.58Oct 24, 2025
Change
-0%
Bid8.55
Ask10.1
volume0
Intrest484
Strike
220
220
Last Price7.45Oct 24, 2025
Change
-0%
Bid5.8
Ask7.7
volume0
Intrest397
Strike
222.5
222.5
Last Price5.1Oct 24, 2025
Change
-0%
Bid3.25
Ask4.95
volume0
Intrest803
Strike
225
225
Last Price2.9Oct 24, 2025
Change
-0%
Bid0.91
Ask3.1
volume0
Intrest532
Strike
227.5
227.5
Last Price0.15Oct 24, 2025
Change
-0%
Bid0.05
Ask0.41
volume0
Intrest2023
Strike
230
230
Last Price0.03Oct 24, 2025
Change
-0%
Bid0.01
Ask0.19
volume0
Intrest644
Strike
232.5
232.5
Last Price0.08Oct 24, 2025
Change
-0%
Bid0.01
Ask0.08
volume0
Intrest2256
Strike
235
235
Last Price0.04Oct 24, 2025
Change
-0%
Bid0.01
Ask0.07
volume0
Intrest1159
Strike
237.5
237.5
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest458
Strike
240
240
Last Price0.02Oct 24, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest521
Strike
242.5
242.5
Last Price0.01Oct 24, 2025
Change
-0%
Bid0.01
Ask0.07
volume0
Intrest681
Strike
245
245
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest242
Strike
247.5
247.5
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.06
volume0
Intrest1270
Strike
250
250
Last Price0.03Oct 24, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest358
Strike
255
255
Last Price0.01Oct 24, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest79
Strike
260
260
Last Price0.24Oct 24, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest45
Strike
265
265
Last Price0.06Oct 24, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest5
Strike
270
270
Last Price0.25Oct 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest40
Strike
275
275
Last Price0.15Oct 16, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest26
Strike
280
280
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest5
Strike
285
285
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Strike
290
290
Last Price0.05Oct 13, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest38
Strike
295
295
Last Price0.07Oct 24, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest13
Strike
300
300
Last Price0.4Oct 24, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest6
Strike
310
310
Last Price0.04Oct 24, 2025
Change
-0%
Bid-
Ask0.08
volume0
Intrest13
Strike
320
320