$156.75
-2.73-1.71%
近くで: -
$155.97
-0.78-0.50%
時間外: May 30, 5:53 PM EDT
Comments
Loading...
Applied Mat (NASDAQ:AMAT) 株価情報, オプションチェーン
オプションチェーンは、Applied Matの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Applied Matの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid79.9
Ask83.35
volume0
Intrest0
Strike
75
75
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest12
Last Price-
Change
-
Bid74.8
Ask78.35
volume0
Intrest0
Strike
80
80
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest4
Last Price-
Change
-
Bid69.8
Ask73.35
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid64.85
Ask68.35
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid60
Ask63.35
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.69
volume0
Intrest0
Last Price-
Change
-
Bid55.5
Ask58.35
volume0
Intrest0
Strike
100
100
Last Price0.13May 16, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest13
Last Price52.34May 30, 2025
Change
-
Bid50
Ask53.3
volume2
Intrest0
Strike
105
105
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price47.36May 30, 2025
Change
-
Bid44.9
Ask48.3
volume2
Intrest0
Strike
110
110
Last Price0.36May 12, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest15
Last Price-
Change
-
Bid39.9
Ask43.25
volume0
Intrest0
Strike
115
115
Last Price0.17May 13, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest5
Last Price28.76Apr 30, 2025
Change
00%
Bid35
Ask38.05
volume0
Intrest0
Strike
120
120
Last Price0.09May 23, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest95
Last Price38May 28, 2025
Change
00%
Bid30.5
Ask32.8
volume0
Intrest20
Strike
125
125
Last Price0.1May 30, 2025
Change
0.09900%
Bid-
Ask0.02
volume2
Intrest102
Last Price35.29May 27, 2025
Change
00%
Bid28.85
Ask32.3
volume0
Intrest3
Strike
126
126
Last Price0.12May 30, 2025
Change
0.07140%
Bid-
Ask0.21
volume4
Intrest17
Last Price30.37May 30, 2025
Change
4.0211.69%
Bid28.3
Ask31.35
volume2
Intrest3
Strike
127
127
Last Price0.05May 30, 2025
Change
0.0861.54%
Bid-
Ask0.21
volume2
Intrest10
Last Price29.39May 30, 2025
Change
4.0212.03%
Bid27.5
Ask30.35
volume2
Intrest0
Strike
128
128
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest14
Last Price28.5May 30, 2025
Change
4.8214.47%
Bid26.05
Ask29.15
volume2
Intrest2
Strike
129
129
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest47
Last Price27.51May 30, 2025
Change
2.337.81%
Bid25.7
Ask27.95
volume2
Intrest22
Strike
130
130
Last Price0.02May 30, 2025
Change
0.0360%
Bid-
Ask0.12
volume4
Intrest83
Last Price28.86May 29, 2025
Change
00%
Bid24.55
Ask27.3
volume0
Intrest2
Strike
131
131
Last Price0.09May 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest8
Last Price29.85May 27, 2025
Change
00%
Bid24.1
Ask25.5
volume0
Intrest2
Strike
132
132
Last Price0.1May 23, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest12
Last Price28.69May 27, 2025
Change
00%
Bid23.2
Ask24.35
volume0
Intrest1
Strike
133
133
Last Price0.11May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest4
Last Price27.76May 27, 2025
Change
00%
Bid22.2
Ask23.4
volume0
Intrest0
Strike
134
134
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest17
Last Price26.7May 27, 2025
Change
00%
Bid21.25
Ask22.85
volume0
Intrest16
Strike
135
135
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest630
Last Price25.76May 27, 2025
Change
00%
Bid20.15
Ask21.05
volume0
Intrest3
Strike
136
136
Last Price0.06May 27, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest6
Last Price24.78May 27, 2025
Change
00%
Bid19.25
Ask20.25
volume0
Intrest3
Strike
137
137
Last Price0.07May 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest83
Last Price34.75May 13, 2025
Change
00%
Bid18.1
Ask19.4
volume0
Intrest0
Strike
138
138
Last Price0.15May 23, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest9
Last Price26.18May 20, 2025
Change
00%
Bid16.95
Ask18.2
volume0
Intrest0
Strike
139
139
Last Price0.11May 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest17
Last Price14.1May 30, 2025
Change
2.716.07%
Bid16.15
Ask17.25
volume21
Intrest50
Strike
140
140
Last Price0.01May 30, 2025
Change
0.0266.67%
Bid-
Ask0.61
volume25
Intrest103
Last Price31.75May 15, 2025
Change
00%
Bid15.15
Ask16.25
volume0
Intrest0
Strike
141
141
Last Price0.02May 29, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest47
Last Price22May 21, 2025
Change
00%
Bid14.25
Ask15.25
volume0
Intrest0
Strike
142
142
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest51
Last Price18.39May 27, 2025
Change
00%
Bid13.1
Ask14.4
volume0
Intrest3
Strike
143
143
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.21
volume133
Intrest72
Last Price17.81May 28, 2025
Change
00%
Bid12.3
Ask13.25
volume0
Intrest2
Strike
144
144
Last Price0.01May 30, 2025
Change
0.1191.67%
Bid-
Ask0.21
volume39
Intrest159
Last Price16.8May 27, 2025
Change
00%
Bid11.4
Ask12.05
volume0
Intrest24
Strike
145
145
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.22
volume19
Intrest164
Last Price18.42May 21, 2025
Change
00%
Bid10.35
Ask11.15
volume0
Intrest9
Strike
146
146
Last Price0.06May 30, 2025
Change
0.0120%
Bid-
Ask0.21
volume4
Intrest93
Last Price17.39May 21, 2025
Change
00%
Bid9.05
Ask10.15
volume0
Intrest5
Strike
147
147
Last Price0.1May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest143
Last Price6.41May 30, 2025
Change
7.4153.62%
Bid8.2
Ask9.1
volume3
Intrest17
Strike
148
148
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.08
volume37
Intrest207
Last Price11.4May 29, 2025
Change
00%
Bid7.3
Ask8.25
volume0
Intrest17
Strike
149
149
Last Price0.02May 30, 2025
Change
0.0880%
Bid-
Ask0.21
volume6
Intrest197
Last Price6.84May 30, 2025
Change
2.1624%
Bid6.25
Ask7.2
volume152
Intrest143
Strike
150
150
Last Price0.01May 30, 2025
Change
0.0888.89%
Bid-
Ask0.11
volume208
Intrest553
Last Price3.7May 30, 2025
Change
4.0152.01%
Bid3
Ask4.4
volume14
Intrest53
Strike
152.5
152.5
Last Price0.01May 30, 2025
Change
0.190.91%
Bid-
Ask0.06
volume167
Intrest604
Last Price1.67May 30, 2025
Change
3.1365.21%
Bid1.44
Ask1.84
volume690
Intrest601
Strike
155
155
Last Price0.04May 30, 2025
Change
0.1780.95%
Bid0.02
Ask0.23
volume575
Intrest734
Last Price0.06May 30, 2025
Change
2.6397.77%
Bid-
Ask0.1
volume207
Intrest291
Strike
157.5
157.5
Last Price1May 30, 2025
Change
0.2736.99%
Bid0.77
Ask1.78
volume800
Intrest2827
Last Price0.01May 30, 2025
Change
1.4499.31%
Bid0.01
Ask0.02
volume201
Intrest387
Strike
160
160
Last Price3.33May 30, 2025
Change
1.68101.82%
Bid2.81
Ask3.85
volume274
Intrest651
Last Price0.01May 30, 2025
Change
0.5698.25%
Bid-
Ask0.01
volume431
Intrest772
Strike
162.5
162.5
Last Price5.6May 30, 2025
Change
2.0356.86%
Bid5.45
Ask6.25
volume192
Intrest688
Last Price0.01May 30, 2025
Change
0.2195.45%
Bid-
Ask0.02
volume530
Intrest1457
Strike
165
165
Last Price8.6May 30, 2025
Change
2.6243.81%
Bid8.15
Ask8.6
volume66
Intrest215
Last Price0.01May 30, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume107
Intrest867
Strike
167.5
167.5
Last Price11.65May 30, 2025
Change
3.1436.9%
Bid10.35
Ask11.3
volume10
Intrest36
Last Price0.01May 30, 2025
Change
0.0685.71%
Bid-
Ask0.03
volume107
Intrest1088
Strike
170
170
Last Price10.9May 29, 2025
Change
00%
Bid12.7
Ask13.65
volume0
Intrest18
Last Price0.01May 30, 2025
Change
0.0375%
Bid-
Ask0.03
volume116
Intrest318
Strike
172.5
172.5
Last Price13.2May 29, 2025
Change
00%
Bid15.1
Ask16.4
volume0
Intrest1
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume16
Intrest609
Strike
175
175
Last Price15.45May 29, 2025
Change
00%
Bid17.85
Ask18.7
volume0
Intrest58
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest678
Strike
177.5
177.5
Last Price8.35May 15, 2025
Change
00%
Bid20.25
Ask21.5
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest344
Strike
180
180
Last Price15.45May 20, 2025
Change
00%
Bid22.65
Ask23.8
volume0
Intrest1
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest92
Strike
182.5
182.5
Last Price-
Change
-
Bid24.15
Ask27.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest235
Strike
185
185
Last Price24May 22, 2025
Change
00%
Bid26.75
Ask30.15
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest36
Strike
187.5
187.5
Last Price24.8May 28, 2025
Change
00%
Bid29.15
Ask32
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
190
190
Last Price18.6May 13, 2025
Change
00%
Bid31.7
Ask35.2
volume0
Intrest0
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest16
Strike
192.5
192.5
Last Price-
Change
-
Bid34.15
Ask36.9
volume0
Intrest0
Last Price0.02May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Strike
195
195
Last Price36.4May 29, 2025
Change
00%
Bid36.65
Ask39.5
volume0
Intrest2
Last Price1.2May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
197.5
197.5
Last Price-
Change
-
Bid39.15
Ask41.95
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest347
Strike
200
200
Last Price42.4May 29, 2025
Change
00%
Bid41.65
Ask44.5
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest173
Strike
205
205
Last Price48.5May 23, 2025
Change
00%
Bid46.65
Ask49.5
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest376
Strike
210
210
Last Price-
Change
-
Bid51.65
Ask55.2
volume0
Intrest0
Last Price0.11May 13, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid56.65
Ask59.5
volume0
Intrest0
Last Price0.05May 27, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Strike
220
220
Last Price-
Change
-
Bid61.65
Ask65.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved