$126.95
-8.56-6.32%
À la fermeture: -
$126.30
-0.65-0.51%
Après les heures de négociation: 7:43 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 Price-
Change
-
Bid44.5
Ask49.5
volume0
Intrest0
Strike
80
80
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price69.23Mar 14, 2025
Change
00%
Bid39.5
Ask44.5
volume0
Intrest0
Strike
85
85
Last Price0.05Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price37.62Apr 04, 2025
Change
-
Bid34.5
Ask39.5
volume10
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid29.5
Ask34.5
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price27.79Apr 04, 2025
Change
20.8842.9%
Bid24.5
Ask29.5
volume1
Intrest1
Strike
100
100
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Last Price-
Change
-
Bid19.5
Ask24.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price44.25Mar 19, 2025
Change
00%
Bid14.5
Ask19.5
volume0
Intrest1
Strike
110
110
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest28
Last Price-
Change
-
Bid9.65
Ask14.5
volume0
Intrest0
Strike
115
115
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest28
Last Price7.3Apr 04, 2025
Change
20.473.65%
Bid4.5
Ask9.5
volume5
Intrest10
Strike
120
120
Last Price0.38Apr 04, 2025
Change
0.361800%
Bid-
Ask1.13
volume1002
Intrest16
Last Price24.44Apr 02, 2025
Change
00%
Bid2.92
Ask6.1
volume0
Intrest1
Strike
123
123
Last Price0.3Apr 04, 2025
Change
0.25500%
Bid-
Ask0.01
volume2
Intrest2
Last Price-
Change
-
Bid2.06
Ask5.5
volume0
Intrest0
Strike
124
124
Last Price0.06Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price4.12Apr 04, 2025
Change
22.4884.51%
Bid0.89
Ask4.45
volume7
Intrest3
Strike
125
125
Last Price0.02Apr 04, 2025
Change
0.0360%
Bid0.01
Ask0.43
volume85
Intrest96
Last Price3.35Apr 04, 2025
Change
-
Bid0.17
Ask2.25
volume14
Intrest0
Strike
126
126
Last Price0.5Apr 04, 2025
Change
0.4400%
Bid0.05
Ask0.37
volume216
Intrest41
Last Price1.47Apr 04, 2025
Change
11.5388.69%
Bid-
Ask4.8
volume73
Intrest2
Strike
127
127
Last Price0.06Apr 04, 2025
Change
0.0650%
Bid-
Ask2.23
volume40
Intrest39
Last Price1.64Apr 04, 2025
Change
15.1190.21%
Bid0.01
Ask1.78
volume14
Intrest4
Strike
128
128
Last Price1.03Apr 04, 2025
Change
-
Bid0.09
Ask1.99
volume12
Intrest0
Last Price0.5Apr 04, 2025
Change
13.0596.31%
Bid-
Ask4.8
volume53
Intrest11
Strike
129
129
Last Price2Apr 04, 2025
Change
1.73640.74%
Bid0.93
Ask4.65
volume36
Intrest243
Last Price0.6Apr 04, 2025
Change
-
Bid-
Ask0.9
volume223
Intrest0
Strike
130
130
Last Price3.7Apr 04, 2025
Change
3.41133.33%
Bid2.56
Ask3.55
volume2183
Intrest2265
Last Price0.1Apr 04, 2025
Change
-
Bid-
Ask1.81
volume105
Intrest0
Strike
131
131
Last Price2.82Apr 04, 2025
Change
2.36513.04%
Bid1.6
Ask6.5
volume74
Intrest76
Last Price0.12Apr 04, 2025
Change
4.4397.36%
Bid-
Ask1.4
volume80
Intrest6
Strike
132
132
Last Price2.95Apr 04, 2025
Change
2.3353.85%
Bid2.6
Ask7.5
volume25
Intrest100
Last Price0.21Apr 04, 2025
Change
3.5494.4%
Bid-
Ask1.05
volume28
Intrest1
Strike
133
133
Last Price4.25Apr 04, 2025
Change
3.37382.95%
Bid3.5
Ask8.5
volume93
Intrest95
Last Price0.58Apr 04, 2025
Change
2.4780.98%
Bid-
Ask1.66
volume21
Intrest3
Strike
134
134
Last Price4.55Apr 04, 2025
Change
3.38288.89%
Bid4.5
Ask9.5
volume9
Intrest27
Last Price0.2Apr 04, 2025
Change
2.2391.77%
Bid-
Ask1.81
volume10
Intrest7
Strike
135
135
Last Price7.74Apr 04, 2025
Change
6.26422.97%
Bid5.5
Ask10.5
volume98
Intrest412
Last Price0.06Apr 04, 2025
Change
2.0497.14%
Bid-
Ask2.03
volume7
Intrest26
Strike
136
136
Last Price7.71Apr 04, 2025
Change
5.78299.48%
Bid6.5
Ask11.5
volume36
Intrest121
Last Price0.05Apr 04, 2025
Change
1.4996.75%
Bid-
Ask2.13
volume11
Intrest12
Strike
137
137
Last Price8.6Apr 04, 2025
Change
6.2258.33%
Bid7.5
Ask12.5
volume106
Intrest110
Last Price0.05Apr 04, 2025
Change
1.0495.41%
Bid0.02
Ask0.72
volume46
Intrest107
Strike
138
138
Last Price11.25Apr 04, 2025
Change
8.1257.14%
Bid8.5
Ask13.5
volume50
Intrest79
Last Price0.02Apr 04, 2025
Change
0.6897.14%
Bid-
Ask2.13
volume77
Intrest76
Strike
139
139
Last Price10.5Apr 04, 2025
Change
6.68174.87%
Bid9.5
Ask14.5
volume15
Intrest175
Last Price0.02Apr 04, 2025
Change
0.4695.83%
Bid-
Ask1.88
volume44
Intrest127
Strike
140
140
Last Price13.27Apr 04, 2025
Change
8.75193.58%
Bid12
Ask15.5
volume114
Intrest318
Last Price0.02Apr 04, 2025
Change
0.4195.35%
Bid-
Ask2.13
volume21
Intrest83
Strike
141
141
Last Price12.45Apr 04, 2025
Change
7.98178.52%
Bid11.5
Ask16.5
volume58
Intrest106
Last Price0.02Apr 04, 2025
Change
0.2793.1%
Bid-
Ask1.82
volume15
Intrest44
Strike
142
142
Last Price13.45Apr 04, 2025
Change
7.92143.22%
Bid12.5
Ask17.5
volume60
Intrest160
Last Price0.02Apr 04, 2025
Change
0.1789.47%
Bid-
Ask0.61
volume120
Intrest533
Strike
143
143
Last Price13.64Apr 04, 2025
Change
7.64127.33%
Bid13.5
Ask18.5
volume30
Intrest229
Last Price0.01Apr 04, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume8
Intrest51
Strike
144
144
Last Price15.78Apr 04, 2025
Change
7.5591.74%
Bid14.5
Ask19.5
volume40
Intrest130
Last Price0.02Apr 04, 2025
Change
0.1789.47%
Bid-
Ask2.12
volume56
Intrest896
Strike
145
145
Last Price17.65Apr 04, 2025
Change
8.6596.11%
Bid15.5
Ask20.5
volume83
Intrest1020
Last Price0.03Apr 04, 2025
Change
0.0975%
Bid-
Ask2.12
volume27
Intrest164
Strike
146
146
Last Price19Apr 04, 2025
Change
8.7986.09%
Bid18
Ask21.5
volume28
Intrest116
Last Price0.73Apr 04, 2025
Change
0.57356.25%
Bid-
Ask2.12
volume3
Intrest253
Strike
147
147
Last Price17.79Apr 04, 2025
Change
6.9564.11%
Bid17.5
Ask22.5
volume22
Intrest118
Last Price0.63Apr 04, 2025
Change
0.581160%
Bid-
Ask0.2
volume35
Intrest148
Strike
148
148
Last Price21Apr 04, 2025
Change
9.4681.98%
Bid18.5
Ask23.5
volume79
Intrest154
Last Price0.03Apr 04, 2025
Change
0.0457.14%
Bid-
Ask0.02
volume91
Intrest237
Strike
149
149
Last Price20.63Apr 04, 2025
Change
7.6458.81%
Bid19.5
Ask24.5
volume4
Intrest27
Last Price0.06Apr 04, 2025
Change
0.0250%
Bid-
Ask0.15
volume263
Intrest794
Strike
150
150
Last Price21.55Apr 04, 2025
Change
8.5866.15%
Bid20.5
Ask25.5
volume41
Intrest184
Last Price0.02Apr 04, 2025
Change
0.0250%
Bid-
Ask1.99
volume65
Intrest352
Strike
152.5
152.5
Last Price21.93Apr 04, 2025
Change
5.4332.91%
Bid23.3
Ask28
volume8
Intrest46
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume111
Intrest1031
Strike
155
155
Last Price26Apr 04, 2025
Change
7.0136.91%
Bid25.5
Ask30.5
volume4
Intrest62
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask1.86
volume33
Intrest549
Strike
157.5
157.5
Last Price20.1Apr 03, 2025
Change
00%
Bid28
Ask33
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.05
volume36
Intrest1668
Strike
160
160
Last Price22.81Apr 03, 2025
Change
00%
Bid30.5
Ask35.5
volume0
Intrest1
Last Price0.02Apr 04, 2025
Change
00%
Bid-
Ask1
volume56
Intrest246
Strike
162.5
162.5
Last Price33Apr 04, 2025
Change
17.3110.19%
Bid33
Ask38
volume1
Intrest3
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.06
volume11
Intrest1463
Strike
165
165
Last Price36.83Apr 04, 2025
Change
8.3329.23%
Bid35.5
Ask40.5
volume1
Intrest2
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask2.13
volume34
Intrest114
Strike
167.5
167.5
Last Price22.99Mar 31, 2025
Change
00%
Bid38
Ask43
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask2.13
volume27
Intrest466
Strike
170
170
Last Price31.2Apr 03, 2025
Change
00%
Bid40.5
Ask45.5
volume0
Intrest9
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest54
Strike
172.5
172.5
Last Price-
Change
-
Bid43
Ask48
volume0
Intrest0
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest115
Strike
175
175
Last Price30.23Mar 31, 2025
Change
00%
Bid45.5
Ask50.5
volume0
Intrest9
Last Price0.18Mar 24, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest14
Strike
177.5
177.5
Last Price23.75Mar 20, 2025
Change
00%
Bid48
Ask53
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0480%
Bid-
Ask0.11
volume3
Intrest52
Strike
180
180
Last Price41.05Apr 03, 2025
Change
00%
Bid50.95
Ask55.25
volume0
Intrest1
Last Price0.09Apr 03, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest189
Strike
185
185
Last Price47.15Apr 03, 2025
Change
00%
Bid55.95
Ask60.25
volume0
Intrest0
Last Price0.08Apr 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest15
Strike
190
190
Last Price44.11Mar 27, 2025
Change
00%
Bid60.95
Ask65.25
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
195
195
Last Price44.56Mar 13, 2025
Change
00%
Bid65.5
Ask70.5
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest92
Strike
200
200
Last Price31.22Feb 24, 2025
Change
00%
Bid70.95
Ask75.25
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest120
Strike
205
205
Last Price-
Change
-
Bid75.95
Ask80.25
volume0
Intrest0
Last Price0.23Mar 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest22
Strike
210
210
Last Price-
Change
-
Bid80.95
Ask85.25
volume0
Intrest0
Last Price0.35Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid85.9
Ask90.2
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid90.9
Ask95.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid95.95
Ask100.25
volume0
Intrest0
Last Price0.13Mar 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
230
230
Last Price-
Change
-
Bid100.9
Ask105.2
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
235
235
Last Price-
Change
-
Bid105.9
Ask110.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid110.95
Ask115.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid115.9
Ask120.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid120.95
Ask125.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid125.95
Ask130.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid130.9
Ask135.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid135.9
Ask140.15
volume0
Intrest0
Last Price0.04Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
270
270
Last Price-
Change
-
Bid140.8
Ask145.05
volume0
Intrest0