$160.52
-1.71-1.05%
À la fermeture: -
$160.55
0.030.02%
Après les heures de négociation: 6:50 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..
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 Price67.75Apr 07, 2025
Change
00%
Bid94.15
Ask97.5
volume0
Intrest0
Strike
65
65
Last Price0.37May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest1
Last Price-
Change
-
Bid89.1
Ask92.5
volume0
Intrest0
Strike
70
70
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest10
Last Price58.1Apr 07, 2025
Change
00%
Bid84.2
Ask87.5
volume0
Intrest0
Strike
75
75
Last Price0.35Apr 08, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid79.2
Ask82.5
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price56.15Apr 07, 2025
Change
00%
Bid74.2
Ask77.5
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid69.2
Ask72.5
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask67.55
volume0
Intrest0
Strike
95
95
Last Price0.35May 02, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price63.86May 19, 2025
Change
00%
Bid59.2
Ask62.55
volume0
Intrest0
Strike
100
100
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Last Price56.6May 21, 2025
Change
00%
Bid54.2
Ask57.55
volume0
Intrest0
Strike
105
105
Last Price0.28Apr 29, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price55.05May 20, 2025
Change
00%
Bid49.2
Ask52.5
volume0
Intrest0
Strike
110
110
Last Price0.1May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest5
Last Price-
Change
-
Bid45.25
Ask48.5
volume0
Intrest0
Strike
114
114
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest15
Last Price-
Change
-
Bid44.2
Ask47.5
volume0
Intrest0
Strike
115
115
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest15
Last Price-
Change
-
Bid43.2
Ask46.5
volume0
Intrest0
Strike
116
116
Last Price0.11May 21, 2025
Change
00%
Bid-
Ask0.44
volume0
Intrest12
Last Price-
Change
-
Bid42.2
Ask45.5
volume0
Intrest0
Strike
117
117
Last Price0.06May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid41.2
Ask44.5
volume0
Intrest0
Strike
118
118
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest2
Last Price-
Change
-
Bid40.2
Ask43.5
volume0
Intrest0
Strike
119
119
Last Price0.24May 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price20.1Apr 08, 2025
Change
00%
Bid39.3
Ask42.5
volume0
Intrest0
Strike
120
120
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest50
Last Price-
Change
-
Bid38.3
Ask41.5
volume0
Intrest0
Strike
121
121
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.24
volume0
Intrest47
Last Price-
Change
-
Bid37.3
Ask40.5
volume0
Intrest0
Strike
122
122
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest22
Last Price33.39May 02, 2025
Change
00%
Bid36.3
Ask39.5
volume0
Intrest0
Strike
123
123
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest23
Last Price-
Change
-
Bid35.2
Ask38.5
volume0
Intrest0
Strike
124
124
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest3
Last Price39.05May 21, 2025
Change
00%
Bid34.3
Ask36.75
volume0
Intrest5
Strike
125
125
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest41
Last Price-
Change
-
Bid33.3
Ask36.55
volume0
Intrest0
Strike
126
126
Last Price0.16May 19, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest9
Last Price-
Change
-
Bid32.3
Ask35.55
volume0
Intrest0
Strike
127
127
Last Price0.18May 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest47
Last Price-
Change
-
Bid31.3
Ask34.55
volume0
Intrest0
Strike
128
128
Last Price0.15May 15, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest8
Last Price18Apr 10, 2025
Change
00%
Bid30.3
Ask33.55
volume0
Intrest0
Strike
129
129
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Last Price32.15May 21, 2025
Change
00%
Bid29.3
Ask32.55
volume0
Intrest0
Strike
130
130
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest93
Last Price-
Change
-
Bid28.3
Ask31.55
volume0
Intrest0
Strike
131
131
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest24
Last Price19.75Apr 24, 2025
Change
00%
Bid27.3
Ask30.55
volume0
Intrest0
Strike
132
132
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest46
Last Price9.1Apr 21, 2025
Change
00%
Bid26.25
Ask29.55
volume0
Intrest0
Strike
133
133
Last Price0.07May 21, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest22
Last Price21.1Apr 09, 2025
Change
00%
Bid25.25
Ask28.55
volume0
Intrest0
Strike
134
134
Last Price0.05May 16, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest11
Last Price28May 21, 2025
Change
00%
Bid24.35
Ask27.55
volume0
Intrest0
Strike
135
135
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest273
Last Price7.3Apr 04, 2025
Change
00%
Bid23.3
Ask26.45
volume0
Intrest0
Strike
136
136
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest23
Last Price27.25May 21, 2025
Change
00%
Bid23
Ask24.2
volume0
Intrest0
Strike
137
137
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest5
Last Price25.95May 21, 2025
Change
00%
Bid22.05
Ask23.2
volume0
Intrest0
Strike
138
138
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest38
Last Price25.1May 21, 2025
Change
00%
Bid21
Ask22.3
volume0
Intrest0
Strike
139
139
Last Price0.22May 21, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest31
Last Price23May 22, 2025
Change
0.41.77%
Bid20.2
Ask21.2
volume30
Intrest31
Strike
140
140
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest155
Last Price14.46May 06, 2025
Change
00%
Bid19
Ask20.35
volume0
Intrest0
Strike
141
141
Last Price0.07May 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest14
Last Price21.8May 21, 2025
Change
00%
Bid18.15
Ask19.35
volume0
Intrest0
Strike
142
142
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest77
Last Price21.2May 21, 2025
Change
00%
Bid17.1
Ask18.2
volume0
Intrest0
Strike
143
143
Last Price0.17May 21, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest40
Last Price20.2May 21, 2025
Change
00%
Bid16.05
Ask17.45
volume0
Intrest0
Strike
144
144
Last Price0.18May 21, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest28
Last Price18.2May 21, 2025
Change
00%
Bid15.05
Ask16.2
volume0
Intrest0
Strike
145
145
Last Price0.01May 22, 2025
Change
0.0150%
Bid0.01
Ask0.16
volume12
Intrest220
Last Price17.65May 21, 2025
Change
00%
Bid14.05
Ask15.1
volume0
Intrest0
Strike
146
146
Last Price0.07May 22, 2025
Change
0.0375%
Bid-
Ask0.34
volume2
Intrest90
Last Price16.15May 21, 2025
Change
00%
Bid13.2
Ask14.15
volume0
Intrest2
Strike
147
147
Last Price0.1May 22, 2025
Change
0.0342.86%
Bid0.02
Ask0.14
volume5
Intrest74
Last Price15.6May 21, 2025
Change
00%
Bid12.15
Ask13.2
volume0
Intrest0
Strike
148
148
Last Price0.16May 21, 2025
Change
00%
Bid-
Ask0.56
volume0
Intrest92
Last Price14.85May 21, 2025
Change
00%
Bid11.25
Ask12.25
volume0
Intrest0
Strike
149
149
Last Price0.06May 21, 2025
Change
00%
Bid0.03
Ask0.51
volume0
Intrest97
Last Price12.5May 22, 2025
Change
0.53.85%
Bid10.1
Ask11.25
volume43
Intrest43
Strike
150
150
Last Price0.05May 22, 2025
Change
0.04400%
Bid0.01
Ask0.12
volume72
Intrest370
Last Price9.55May 22, 2025
Change
1.3512.39%
Bid7.75
Ask8.8
volume1
Intrest12
Strike
152.5
152.5
Last Price0.09May 22, 2025
Change
0.152.63%
Bid0.06
Ask0.12
volume74
Intrest288
Last Price6.4May 22, 2025
Change
1.7721.66%
Bid5.35
Ask6.5
volume6
Intrest9
Strike
155
155
Last Price0.1May 22, 2025
Change
0.2268.75%
Bid0.15
Ask0.18
volume184
Intrest701
Last Price5May 22, 2025
Change
00%
Bid3
Ask3.75
volume26
Intrest81
Strike
157.5
157.5
Last Price0.46May 22, 2025
Change
0.1828.13%
Bid0.35
Ask0.45
volume150
Intrest518
Last Price1.99May 22, 2025
Change
1.7646.93%
Bid1.51
Ask1.76
volume229
Intrest386
Strike
160
160
Last Price1.1May 22, 2025
Change
0.129.84%
Bid1.04
Ask1.33
volume474
Intrest1840
Last Price0.65May 22, 2025
Change
1.0561.76%
Bid0.52
Ask0.65
volume304
Intrest1442
Strike
162.5
162.5
Last Price2.57May 22, 2025
Change
0.2510.78%
Bid2.24
Ask2.68
volume129
Intrest744
Last Price0.23May 22, 2025
Change
0.6774.44%
Bid0.18
Ask0.23
volume422
Intrest923
Strike
165
165
Last Price4.7May 22, 2025
Change
0.7819.9%
Bid4.4
Ask4.75
volume97
Intrest796
Last Price0.08May 22, 2025
Change
0.2877.78%
Bid0.03
Ask0.16
volume143
Intrest836
Strike
167.5
167.5
Last Price5.83May 22, 2025
Change
0.558.62%
Bid6.65
Ask7.55
volume12
Intrest101
Last Price0.05May 22, 2025
Change
0.1168.75%
Bid0.04
Ask0.07
volume220
Intrest1210
Strike
170
170
Last Price9May 22, 2025
Change
0.55.88%
Bid9.3
Ask9.8
volume29
Intrest227
Last Price0.03May 22, 2025
Change
0.1178.57%
Bid0.01
Ask0.07
volume70
Intrest849
Strike
172.5
172.5
Last Price12.07May 22, 2025
Change
1.079.73%
Bid11.7
Ask12.4
volume4
Intrest337
Last Price0.02May 22, 2025
Change
0.0360%
Bid-
Ask0.04
volume156
Intrest1746
Strike
175
175
Last Price13.17May 22, 2025
Change
0.171.31%
Bid14.3
Ask15
volume18
Intrest370
Last Price0.01May 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume34
Intrest842
Strike
177.5
177.5
Last Price15.05May 21, 2025
Change
00%
Bid16.45
Ask17.55
volume0
Intrest21
Last Price0.01May 22, 2025
Change
0.0150%
Bid-
Ask0.02
volume35
Intrest667
Strike
180
180
Last Price15.93May 20, 2025
Change
00%
Bid19
Ask19.95
volume0
Intrest44
Last Price0.01May 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest244
Strike
182.5
182.5
Last Price19.18May 16, 2025
Change
00%
Bid21.45
Ask22.6
volume0
Intrest1
Last Price0.08May 22, 2025
Change
0.07700%
Bid-
Ask0.01
volume71
Intrest1233
Strike
185
185
Last Price24.45May 22, 2025
Change
4.220.74%
Bid23.95
Ask25.65
volume1
Intrest14
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest112
Strike
187.5
187.5
Last Price22.4May 16, 2025
Change
00%
Bid25.15
Ask28.05
volume0
Intrest3
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest526
Strike
190
190
Last Price26.36May 16, 2025
Change
00%
Bid27.5
Ask30.5
volume0
Intrest1
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3397
Strike
192.5
192.5
Last Price-
Change
-
Bid30.1
Ask33
volume0
Intrest0
Last Price0.01May 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume30
Intrest520
Strike
195
195
Last Price31.55May 22, 2025
Change
11.1154.35%
Bid32.9
Ask35.5
volume82
Intrest11
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest50
Strike
197.5
197.5
Last Price-
Change
-
Bid35.25
Ask37.95
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1258
Strike
200
200
Last Price38.13May 22, 2025
Change
12.2847.5%
Bid38
Ask40.55
volume37
Intrest5
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest6
Strike
202.5
202.5
Last Price-
Change
-
Bid40.7
Ask42.95
volume0
Intrest0
Last Price0.03May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
205
205
Last Price-
Change
-
Bid42.6
Ask45.85
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest174
Strike
210
210
Last Price-
Change
-
Bid47.65
Ask50.85
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest36
Strike
215
215
Last Price41.3May 14, 2025
Change
00%
Bid52.75
Ask55.55
volume0
Intrest4
Last Price0.05May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23
Strike
220
220
Last Price47.4May 13, 2025
Change
00%
Bid57.5
Ask60.55
volume0
Intrest3