$163.42
-0.08-0.05%
À la fermeture: -
$163.34
-0.08-0.05%
Après les heures de négociation: 7:01 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 Price-
Change
-
Bid76.65
Ask80.65
volume0
Intrest0
Strike
85
85
Last Price0.03Sep 09, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest5
Last Price-
Change
-
Bid71.65
Ask75.65
volume0
Intrest0
Strike
90
90
Last Price0.87Sep 03, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Last Price68.6Sep 10, 2025
Change
-
Bid66.75
Ask70.6
volume1
Intrest0
Strike
95
95
Last Price0.01Sep 08, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest2
Last Price63.65Sep 10, 2025
Change
0.661.05%
Bid61.65
Ask65.65
volume1
Intrest2
Strike
100
100
Last Price0.13Sep 08, 2025
Change
-0%
Bid-
Ask1.04
volume0
Intrest4
Last Price-
Change
-
Bid56.85
Ask60.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Last Price-
Change
-
Bid51.7
Ask55.55
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.98
volume0
Intrest0
Last Price-
Change
-
Bid46.8
Ask50.35
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price44.7Aug 28, 2025
Change
-0%
Bid42.6
Ask44.35
volume0
Intrest10
Strike
120
120
Last Price0.05Sep 05, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest2
Last Price-
Change
-
Bid37.55
Ask39.7
volume0
Intrest0
Strike
125
125
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid32.65
Ask34.3
volume0
Intrest0
Strike
130
130
Last Price0.03Sep 10, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest29
Last Price22.1Sep 03, 2025
Change
-0%
Bid28.2
Ask29
volume0
Intrest1
Strike
135
135
Last Price0.02Sep 10, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume20
Intrest194
Last Price-
Change
-
Bid23.45
Ask25.75
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price22.95Sep 05, 2025
Change
-0%
Bid22.55
Ask25
volume0
Intrest21
Strike
140
140
Last Price0.01Sep 10, 2025
Change
0.0150%
Bid-
Ask0.05
volume20
Intrest122
Last Price-
Change
-
Bid21.6
Ask23.65
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid20.55
Ask22.75
volume0
Intrest0
Strike
142
142
Last Price0.13Sep 05, 2025
Change
-0%
Bid0.01
Ask0.84
volume0
Intrest6
Last Price-
Change
-
Bid19.4
Ask21.3
volume0
Intrest0
Strike
143
143
Last Price0.03Sep 09, 2025
Change
-0%
Bid-
Ask0.87
volume0
Intrest16
Last Price-
Change
-
Bid18.55
Ask20.7
volume0
Intrest0
Strike
144
144
Last Price0.19Sep 05, 2025
Change
-0%
Bid-
Ask1.28
volume0
Intrest9
Last Price18.74Sep 10, 2025
Change
0.241.3%
Bid17.6
Ask19.2
volume8
Intrest25
Strike
145
145
Last Price0.03Sep 10, 2025
Change
0.0666.67%
Bid0.01
Ask0.11
volume30
Intrest180
Last Price-
Change
-
Bid16.65
Ask18.9
volume0
Intrest0
Strike
146
146
Last Price0.33Sep 04, 2025
Change
-0%
Bid-
Ask1.73
volume0
Intrest2
Last Price16.5Sep 08, 2025
Change
-0%
Bid15.45
Ask17.45
volume0
Intrest1
Strike
147
147
Last Price0.18Sep 05, 2025
Change
-0%
Bid-
Ask1.86
volume0
Intrest6
Last Price11.97Sep 05, 2025
Change
-0%
Bid15.1
Ask16.25
volume0
Intrest3
Strike
148
148
Last Price0.14Sep 05, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest107
Last Price7.15Sep 03, 2025
Change
-0%
Bid13.95
Ask15.75
volume0
Intrest1
Strike
149
149
Last Price0.1Sep 10, 2025
Change
-0%
Bid0.01
Ask0.33
volume3
Intrest607
Last Price14.5Sep 10, 2025
Change
0.53.57%
Bid13.05
Ask14.75
volume1
Intrest7
Strike
150
150
Last Price0.06Sep 10, 2025
Change
0.0114.29%
Bid0.02
Ask0.11
volume55
Intrest1492
Last Price11.36Sep 08, 2025
Change
-0%
Bid9.8
Ask12.5
volume0
Intrest19
Strike
152.5
152.5
Last Price0.07Sep 10, 2025
Change
0.0853.33%
Bid0.05
Ask0.14
volume21
Intrest366
Last Price7.98Sep 10, 2025
Change
0.475.56%
Bid7.5
Ask8.9
volume20
Intrest514
Strike
155
155
Last Price0.11Sep 10, 2025
Change
0.0531.25%
Bid0.09
Ask0.13
volume294
Intrest1043
Last Price6.12Sep 10, 2025
Change
0.132.08%
Bid5.85
Ask7.05
volume3
Intrest214
Strike
157.5
157.5
Last Price0.23Sep 10, 2025
Change
0.0620.69%
Bid0.18
Ask0.23
volume57
Intrest874
Last Price3.89Sep 10, 2025
Change
0.317.38%
Bid4.05
Ask4.25
volume34
Intrest730
Strike
160
160
Last Price0.51Sep 10, 2025
Change
0.1117.74%
Bid0.43
Ask0.5
volume599
Intrest2990
Last Price2.31Sep 10, 2025
Change
0.197.6%
Bid2.21
Ask2.37
volume725
Intrest1438
Strike
162.5
162.5
Last Price1.12Sep 10, 2025
Change
0.1813.85%
Bid1.05
Ask1.16
volume1033
Intrest966
Last Price1.03Sep 10, 2025
Change
0.216.26%
Bid0.99
Ask1.07
volume1754
Intrest2940
Strike
165
165
Last Price2.39Sep 10, 2025
Change
0.228.43%
Bid2.01
Ask2.53
volume283
Intrest231
Last Price0.41Sep 10, 2025
Change
0.1324.07%
Bid0.37
Ask0.42
volume146
Intrest841
Strike
167.5
167.5
Last Price4.55Sep 10, 2025
Change
0.143.17%
Bid4.15
Ask4.8
volume3
Intrest86
Last Price0.13Sep 10, 2025
Change
0.1248%
Bid0.14
Ask0.18
volume261
Intrest1188
Strike
170
170
Last Price6.78Sep 10, 2025
Change
0.040.59%
Bid6.4
Ask7.55
volume11
Intrest121
Last Price0.06Sep 10, 2025
Change
0.0753.85%
Bid0.01
Ask0.29
volume40
Intrest383
Strike
172.5
172.5
Last Price9.35Sep 10, 2025
Change
0.8510%
Bid8.8
Ask9.95
volume4
Intrest31
Last Price0.05Sep 10, 2025
Change
0.0228.57%
Bid0.01
Ask0.06
volume134
Intrest363
Strike
175
175
Last Price11.8Sep 10, 2025
Change
0.393.42%
Bid11.3
Ask12.45
volume100
Intrest62
Last Price0.04Sep 10, 2025
Change
0.0342.86%
Bid-
Ask0.07
volume9
Intrest47
Strike
177.5
177.5
Last Price16.78Sep 05, 2025
Change
-0%
Bid13.05
Ask15.1
volume0
Intrest0
Last Price0.02Sep 10, 2025
Change
0.0466.67%
Bid0.02
Ask0.04
volume26
Intrest1191
Strike
180
180
Last Price19.63Sep 05, 2025
Change
-0%
Bid15.9
Ask17.45
volume0
Intrest3
Last Price0.11Sep 10, 2025
Change
0.0583.33%
Bid-
Ask0.43
volume8
Intrest20
Strike
182.5
182.5
Last Price23.6Sep 04, 2025
Change
-0%
Bid17.85
Ask19.95
volume0
Intrest10
Last Price0.02Sep 08, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest507
Strike
185
185
Last Price22.65Aug 25, 2025
Change
-0%
Bid20.45
Ask22.75
volume0
Intrest0
Last Price0.01Sep 08, 2025
Change
-0%
Bid-
Ask1.75
volume0
Intrest18
Strike
187.5
187.5
Last Price-
Change
-
Bid22.7
Ask25
volume0
Intrest0
Last Price0.02Sep 10, 2025
Change
0.01100%
Bid-
Ask0.1
volume1
Intrest349
Strike
190
190
Last Price24.15Aug 28, 2025
Change
-0%
Bid25.3
Ask27.55
volume0
Intrest0
Last Price0.07Sep 08, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest53
Strike
195
195
Last Price34.5Aug 21, 2025
Change
-0%
Bid30.85
Ask31.9
volume0
Intrest0
Last Price0.01Sep 05, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest123
Strike
200
200
Last Price15.15Aug 14, 2025
Change
-0%
Bid35.7
Ask37.45
volume0
Intrest0
Last Price0.01Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest60
Strike
205
205
Last Price-
Change
-
Bid40.4
Ask42.6
volume0
Intrest0
Last Price0.03Sep 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest610
Strike
210
210
Last Price-
Change
-
Bid45.5
Ask47.3
volume0
Intrest0
Last Price0.06Sep 09, 2025
Change
-0%
Bid-
Ask0.97
volume0
Intrest21
Strike
215
215
Last Price-
Change
-
Bid50.5
Ask52.7
volume0
Intrest0
Last Price0.01Sep 10, 2025
Change
-0%
Bid-
Ask0.82
volume1
Intrest28
Strike
220
220
Last Price36.37Aug 11, 2025
Change
-0%
Bid55.05
Ask57.2
volume0
Intrest0
Last Price0.01Sep 08, 2025
Change
-0%
Bid-
Ask0.74
volume0
Intrest10
Strike
225
225
Last Price-
Change
-
Bid60.3
Ask62.3
volume0
Intrest0
Last Price0.06Aug 27, 2025
Change
-0%
Bid-
Ask0.54
volume0
Intrest17
Strike
230
230
Last Price-
Change
-
Bid65.2
Ask67.45
volume0
Intrest0
Last Price0.05Aug 27, 2025
Change
-0%
Bid-
Ask1.03
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid70.45
Ask72.55
volume0
Intrest0
Last Price0.03Sep 04, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest8
Strike
240
240
Last Price-
Change
-
Bid75.2
Ask77.75
volume0
Intrest0
Last Price0.06Aug 27, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest9
Strike
245
245
Last Price-
Change
-
Bid80.05
Ask82.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid85.95
Ask86.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.93
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid90.55
Ask92.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid95.2
Ask97.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid100.15
Ask102.55
volume0
Intrest0