$197.98
2.591.33%
Pré-commercialisation: 8:10 AM 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..
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
-
Bid104.8
Ask107.25
volume0
Intrest0
Strike
85
85
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Last Price-
Change
-
Bid99.65
Ask101.95
volume0
Intrest0
Strike
90
90
Last Price0.13Jun 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2
Last Price-
Change
-
Bid94.8
Ask97
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid89.55
Ask92.15
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid84.75
Ask87.05
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid79.9
Ask82.05
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid74.55
Ask77
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid69.55
Ask72.45
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid64.55
Ask67
volume0
Intrest0
Strike
125
125
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest6
Last Price29.25Jun 03, 2025
Change
00%
Bid59.9
Ask62.25
volume0
Intrest3
Strike
130
130
Last Price0.21Jun 10, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Last Price25.15Jun 03, 2025
Change
00%
Bid54.8
Ask56.9
volume0
Intrest4
Strike
135
135
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest24
Last Price21.89Jun 03, 2025
Change
00%
Bid49.8
Ask52.2
volume0
Intrest1
Strike
140
140
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest35
Last Price-
Change
-
Bid44.55
Ask47.05
volume0
Intrest0
Strike
145
145
Last Price0.16Jul 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest21
Last Price37.57Jun 30, 2025
Change
00%
Bid43.45
Ask45.75
volume0
Intrest0
Strike
146
146
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Last Price36.58Jun 30, 2025
Change
00%
Bid42.6
Ask44.85
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid42.1
Ask44.15
volume0
Intrest0
Strike
148
148
Last Price0.42Jun 10, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest3
Last Price36.95Jul 02, 2025
Change
00%
Bid41
Ask42.95
volume0
Intrest1
Strike
149
149
Last Price0.01Jul 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest16
Last Price33.07Jun 27, 2025
Change
00%
Bid39.95
Ask41.85
volume0
Intrest14
Strike
150
150
Last Price0.04Jul 01, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest140
Last Price17.4Jun 20, 2025
Change
00%
Bid37.45
Ask39.45
volume0
Intrest1
Strike
152.5
152.5
Last Price0.07Jul 01, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest51
Last Price36.77Jul 03, 2025
Change
00%
Bid34.75
Ask36.95
volume0
Intrest3
Strike
155
155
Last Price0.01Jul 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Last Price33.19Jul 02, 2025
Change
00%
Bid32.4
Ask34.75
volume0
Intrest211
Strike
157.5
157.5
Last Price0.03Jul 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest1682
Last Price31.05Jul 03, 2025
Change
00%
Bid30.25
Ask31.2
volume0
Intrest88
Strike
160
160
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest280
Last Price28.58Jul 03, 2025
Change
00%
Bid27.1
Ask29.35
volume0
Intrest24
Strike
162.5
162.5
Last Price0.13Jul 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest97
Last Price26.6Jul 03, 2025
Change
00%
Bid25.3
Ask27.05
volume0
Intrest134
Strike
165
165
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest183
Last Price16.68Jul 01, 2025
Change
00%
Bid22.85
Ask23.95
volume0
Intrest30
Strike
167.5
167.5
Last Price0.23Jul 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest611
Last Price21.34Jul 03, 2025
Change
00%
Bid20.65
Ask21.55
volume0
Intrest343
Strike
170
170
Last Price0.02Jul 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest372
Last Price18.42Jul 03, 2025
Change
00%
Bid17.9
Ask18.9
volume0
Intrest63
Strike
172.5
172.5
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest653
Last Price16.3Jul 03, 2025
Change
00%
Bid15.45
Ask16.15
volume0
Intrest456
Strike
175
175
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest475
Last Price13.27Jul 03, 2025
Change
00%
Bid12.6
Ask14
volume0
Intrest171
Strike
177.5
177.5
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest536
Last Price10.95Jul 03, 2025
Change
00%
Bid10.65
Ask11.4
volume0
Intrest597
Strike
180
180
Last Price0.02Jul 03, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest636
Last Price8.39Jul 03, 2025
Change
00%
Bid8.2
Ask8.75
volume0
Intrest297
Strike
182.5
182.5
Last Price0.03Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest777
Last Price5.81Jul 03, 2025
Change
00%
Bid5.7
Ask6.5
volume0
Intrest1103
Strike
185
185
Last Price0.02Jul 03, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest401
Last Price3.25Jul 03, 2025
Change
00%
Bid3.25
Ask3.95
volume0
Intrest727
Strike
187.5
187.5
Last Price0.03Jul 03, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest172
Last Price1.05Jul 03, 2025
Change
00%
Bid0.67
Ask1.34
volume0
Intrest1537
Strike
190
190
Last Price0.09Jul 03, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest87
Last Price0.01Jul 03, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest714
Strike
192.5
192.5
Last Price0.82Jul 03, 2025
Change
00%
Bid1.05
Ask1.9
volume0
Intrest2
Last Price0.01Jul 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1691
Strike
195
195
Last Price-
Change
-
Bid2.94
Ask4.5
volume0
Intrest0
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest508
Strike
197.5
197.5
Last Price-
Change
-
Bid5.65
Ask7.15
volume0
Intrest0
Last Price0.02Jul 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest208
Strike
200
200
Last Price-
Change
-
Bid8.5
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid10.65
Ask12.2
volume0
Intrest0
Last Price0.03Jun 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Strike
205
205
Last Price-
Change
-
Bid13.05
Ask14.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid18.1
Ask19.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid23.55
Ask24.65
volume0
Intrest0
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid28
Ask30.4
volume0
Intrest0
Last Price0.28Jun 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid32.85
Ask35.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid37.9
Ask40.25
volume0
Intrest0
Last Price0.07Jun 27, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest1
Strike
235
235
Last Price-
Change
-
Bid43.15
Ask45.5
volume0
Intrest0