$192.05
5.572.99%
近くで: -
$192.49
0.440.23%
時間外: 7:40 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 Price145.67Nov 13, 2024
Change
00%
Bid154.15
Ask155.05
volume0
Intrest46
Strike
37.5
37.5
Last Price0.01Oct 28, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest256
Last Price133.25Dec 06, 2024
Change
00%
Bid150.65
Ask152.5
volume0
Intrest103
Strike
40
40
Last Price0.02Oct 15, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest108
Last Price131.08Dec 06, 2024
Change
00%
Bid149.05
Ask150
volume0
Intrest4
Strike
42.5
42.5
Last Price0.09Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest179
Last Price-
Change
-
Bid146.55
Ask147.6
volume0
Intrest4
Strike
45
45
Last Price0.1Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest142
Last Price-
Change
-
Bid143.1
Ask145.1
volume0
Intrest0
Strike
47.5
47.5
Last Price0.05Sep 18, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest22
Last Price-
Change
-
Bid141.55
Ask142.6
volume0
Intrest4
Strike
50
50
Last Price0.1Sep 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2720
Last Price118.94Nov 21, 2024
Change
00%
Bid136.6
Ask137.55
volume0
Intrest7
Strike
55
55
Last Price0.1Sep 10, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest69
Last Price105.62Dec 27, 2024
Change
00%
Bid131.55
Ask132.55
volume0
Intrest7
Strike
60
60
Last Price0.04Jan 08, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest142
Last Price100.68Dec 27, 2024
Change
00%
Bid126.65
Ask127.55
volume0
Intrest65
Strike
65
65
Last Price0.08Dec 06, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest212
Last Price106.08Dec 06, 2024
Change
00%
Bid124.1
Ask125.05
volume0
Intrest2
Strike
67.5
67.5
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest39
Last Price100.2Dec 12, 2024
Change
00%
Bid121.65
Ask122.55
volume0
Intrest69
Strike
70
70
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest251
Last Price101.22Dec 06, 2024
Change
00%
Bid119.1
Ask120.05
volume0
Intrest2
Strike
72.5
72.5
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest136
Last Price89.31Dec 30, 2024
Change
00%
Bid116.65
Ask117.5
volume0
Intrest93
Strike
75
75
Last Price0.1Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest290
Last Price96.27Dec 06, 2024
Change
00%
Bid114.05
Ask115.1
volume0
Intrest2
Strike
77.5
77.5
Last Price0.17Dec 06, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest695
Last Price89.3Jan 13, 2025
Change
00%
Bid111.65
Ask112.5
volume0
Intrest32
Strike
80
80
Last Price0.03Jan 13, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest2114
Last Price108.05Jan 17, 2025
Change
20.8223.87%
Bid109.1
Ask110.05
volume5
Intrest9
Strike
82.5
82.5
Last Price0.08Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest248
Last Price105.5Jan 17, 2025
Change
1.631.57%
Bid106.65
Ask107.55
volume23
Intrest108
Strike
85
85
Last Price0.05Dec 06, 2024
Change
00%
Bid-
Ask0.07
volume0
Intrest1339
Last Price91.09Jan 15, 2025
Change
00%
Bid104.1
Ask105.05
volume0
Intrest27
Strike
87.5
87.5
Last Price0.22Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest190
Last Price100.33Jan 17, 2025
Change
16.3919.53%
Bid101.65
Ask102.5
volume2
Intrest55
Strike
90
90
Last Price0.1Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest378
Last Price81.33Dec 06, 2024
Change
00%
Bid99.2
Ask100.05
volume0
Intrest15
Strike
92.5
92.5
Last Price0.22Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest365
Last Price79.14Dec 06, 2024
Change
00%
Bid96.65
Ask97.55
volume0
Intrest159
Strike
95
95
Last Price0.07Dec 06, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest374
Last Price70.3Dec 23, 2024
Change
00%
Bid94.05
Ask95.05
volume0
Intrest27
Strike
97.5
97.5
Last Price0.42Dec 06, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest472
Last Price90.51Jan 17, 2025
Change
5.015.86%
Bid91.65
Ask92.55
volume3
Intrest567
Strike
100
100
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest911
Last Price85.56Jan 17, 2025
Change
5.747.19%
Bid86.65
Ask87.5
volume23
Intrest68
Strike
105
105
Last Price0.07Jan 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest730
Last Price81.42Jan 17, 2025
Change
2.012.53%
Bid81.65
Ask82.55
volume37
Intrest138
Strike
110
110
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1224
Last Price76.42Jan 17, 2025
Change
12.6219.78%
Bid76.65
Ask77.5
volume7
Intrest213
Strike
115
115
Last Price0.04Jan 10, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1045
Last Price57.5Jan 15, 2025
Change
00%
Bid71.6
Ask72.55
volume0
Intrest433
Strike
120
120
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2269
Last Price65.44Jan 16, 2025
Change
00%
Bid66.6
Ask67.55
volume0
Intrest106
Strike
125
125
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3167
Last Price58.94Jan 17, 2025
Change
4.899.05%
Bid61.7
Ask62.5
volume2
Intrest346
Strike
130
130
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1991
Last Price41.65Jan 15, 2025
Change
00%
Bid55.7
Ask57.55
volume0
Intrest1892
Strike
135
135
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2462
Last Price52.1Jan 17, 2025
Change
0.450.87%
Bid51.05
Ask52.2
volume12
Intrest1511
Strike
140
140
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest6083
Last Price45.45Jan 16, 2025
Change
00%
Bid46.65
Ask47.55
volume0
Intrest933
Strike
145
145
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume18
Intrest1738
Last Price-
Change
-
Bid45.6
Ask46.55
volume0
Intrest0
Strike
146
146
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid43.6
Ask45.6
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid42.5
Ask44.55
volume0
Intrest0
Strike
148
148
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid42.6
Ask43.5
volume0
Intrest0
Strike
149
149
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price42.21Jan 17, 2025
Change
2.716.86%
Bid41.65
Ask42.55
volume8
Intrest512
Strike
150
150
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.03
volume32
Intrest3955
Last Price39.7Jan 17, 2025
Change
13.2450.04%
Bid38.2
Ask40.05
volume30
Intrest39
Strike
152.5
152.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask2.13
volume159
Intrest775
Last Price36.3Jan 17, 2025
Change
0.872.46%
Bid36.65
Ask37.5
volume215
Intrest712
Strike
155
155
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.05
volume24
Intrest2043
Last Price33.74Jan 17, 2025
Change
19.44135.94%
Bid34.05
Ask35.05
volume3
Intrest30
Strike
157.5
157.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest649
Last Price32.09Jan 17, 2025
Change
4.4215.97%
Bid31.65
Ask32.5
volume54
Intrest1068
Strike
160
160
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume31
Intrest3073
Last Price27.49Jan 17, 2025
Change
11.875.21%
Bid29.15
Ask30
volume1
Intrest52
Strike
162.5
162.5
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid-
Ask2.13
volume24
Intrest421
Last Price25.68Jan 17, 2025
Change
3.0313.38%
Bid26.65
Ask27.35
volume504
Intrest2357
Strike
165
165
Last Price0.04Jan 17, 2025
Change
0.0133.33%
Bid-
Ask1.07
volume22
Intrest2713
Last Price23.76Jan 17, 2025
Change
4.8325.52%
Bid22.9
Ask24.7
volume173
Intrest394
Strike
167.5
167.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume56
Intrest400
Last Price22.03Jan 17, 2025
Change
4.8628.31%
Bid21.05
Ask22.2
volume233
Intrest1498
Strike
170
170
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume86
Intrest2531
Last Price19.42Jan 17, 2025
Change
3.9725.7%
Bid18.6
Ask19.75
volume34
Intrest727
Strike
172.5
172.5
Last Price0.07Jan 17, 2025
Change
0.0375%
Bid-
Ask2.13
volume4
Intrest2723
Last Price17.1Jan 17, 2025
Change
5.2944.79%
Bid16.05
Ask17.15
volume472
Intrest2507
Strike
175
175
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume532
Intrest2577
Last Price14.6Jan 17, 2025
Change
437.74%
Bid13.6
Ask14.7
volume128
Intrest991
Strike
177.5
177.5
Last Price0.02Jan 17, 2025
Change
0.0777.78%
Bid-
Ask2.13
volume6
Intrest497
Last Price12.3Jan 17, 2025
Change
5.4278.78%
Bid11.5
Ask12.2
volume510
Intrest3630
Strike
180
180
Last Price0.04Jan 17, 2025
Change
0.1477.78%
Bid-
Ask0.1
volume7
Intrest2940
Last Price9.57Jan 17, 2025
Change
4.4787.65%
Bid9.15
Ask9.75
volume157
Intrest852
Strike
182.5
182.5
Last Price0.01Jan 17, 2025
Change
0.3497.14%
Bid-
Ask0.02
volume17
Intrest109
Last Price7.03Jan 17, 2025
Change
4.53181.2%
Bid6.05
Ask7.2
volume734
Intrest2818
Strike
185
185
Last Price0.01Jan 17, 2025
Change
0.8598.84%
Bid-
Ask0.04
volume86
Intrest1760
Last Price5.31Jan 17, 2025
Change
4.25400.94%
Bid3.6
Ask4.7
volume205
Intrest495
Strike
187.5
187.5
Last Price0.02Jan 17, 2025
Change
1.9498.98%
Bid-
Ask0.01
volume316
Intrest205
Last Price2.88Jan 17, 2025
Change
2.43540%
Bid1.82
Ask2.3
volume1630
Intrest2096
Strike
190
190
Last Price0.01Jan 17, 2025
Change
3.8499.74%
Bid-
Ask0.01
volume797
Intrest549
Last Price0.04Jan 17, 2025
Change
0.171.43%
Bid-
Ask0.02
volume491
Intrest276
Strike
192.5
192.5
Last Price1.63Jan 17, 2025
Change
2.2758.21%
Bid0.28
Ask1.55
volume48
Intrest21
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume702
Intrest2460
Strike
195
195
Last Price4Jan 17, 2025
Change
4.8554.8%
Bid0.86
Ask4.75
volume1
Intrest100
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest58
Strike
197.5
197.5
Last Price7.95Jan 16, 2025
Change
00%
Bid3.35
Ask7.25
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume43
Intrest4074
Strike
200
200
Last Price10.4Jan 16, 2025
Change
00%
Bid5.85
Ask9.45
volume0
Intrest164
Last Price0.02Jan 17, 2025
Change
0.0360%
Bid-
Ask2.13
volume2
Intrest2
Strike
202.5
202.5
Last Price-
Change
-
Bid8.6
Ask12.25
volume0
Intrest0
Last Price0.19Jan 17, 2025
Change
0.17850%
Bid-
Ask0.04
volume1
Intrest91
Strike
205
205
Last Price15.15Jan 16, 2025
Change
00%
Bid11.05
Ask14.75
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume123
Intrest2550
Strike
210
210
Last Price17.91Jan 17, 2025
Change
2.5212.33%
Bid16.1
Ask19.75
volume1
Intrest97
Last Price0.02Jan 08, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Strike
215
215
Last Price-
Change
-
Bid20.85
Ask24.75
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest2877
Strike
220
220
Last Price29.4Jan 16, 2025
Change
00%
Bid25.85
Ask29.75
volume0
Intrest79
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest1280
Strike
230
230
Last Price40.52Jan 16, 2025
Change
00%
Bid36
Ask39.75
volume0
Intrest15
Last Price0.55Jan 17, 2025
Change
0.545400%
Bid-
Ask0.01
volume1
Intrest1431
Strike
240
240
Last Price79.48Dec 20, 2024
Change
00%
Bid45.85
Ask49.75
volume0
Intrest0
Last Price0.04Jan 17, 2025
Change
0.03300%
Bid-
Ask0.01
volume1
Intrest1553
Strike
250
250
Last Price59.4Jan 16, 2025
Change
00%
Bid56
Ask59.75
volume0
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1046
Strike
260
260
Last Price83.36Jan 08, 2025
Change
00%
Bid65.85
Ask69.75
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume170
Intrest869
Strike
270
270
Last Price100.19Jan 03, 2025
Change
00%
Bid75.85
Ask79.8
volume0
Intrest2
Last Price0.04Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1061
Strike
280
280
Last Price110.26Dec 17, 2024
Change
00%
Bid85.85
Ask89.8
volume0
Intrest0
Last Price0.03Dec 10, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest609
Strike
290
290
Last Price50.5Jul 12, 2024
Change
00%
Bid95.85
Ask99.85
volume0
Intrest0
Last Price0.03Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest665
Strike
300
300
Last Price58.5Jul 11, 2024
Change
00%
Bid106.1
Ask109.45
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest897
Strike
310
310
Last Price-
Change
-
Bid116.05
Ask119.3
volume0
Intrest0
Last Price0.03Dec 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest160
Strike
320
320
Last Price-
Change
-
Bid126.25
Ask129.35
volume0
Intrest0
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest511
Strike
330
330
Last Price-
Change
-
Bid136.2
Ask139.35
volume0
Intrest0
Last Price0.3Oct 22, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Strike
340
340
Last Price-
Change
-
Bid146.35
Ask149.15
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest517
Strike
350
350
Last Price146.45Oct 15, 2024
Change
00%
Bid156.45
Ask159.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved