$354.91
26.528.08%
가까이에: Feb 13, 4:00 PM EST
$354.00
-0.91-0.26%
시간외: Feb 13, 7:59 PM EST
Comments
Loading...
Applied Materials Inc 옵션 체인
AMATNASDAQ
배당금: 배당락일은 4일 후입니다
실적: Q1 2026 실적이 목 2월 12th에 시장 마감 후 발표되었습니다.
Applied Materials (NASDAQ:AMAT) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Applied Materials의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Applied Materials에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid185.6
Ask189.55
volume0
Intrest0
Strike
135
135
Last Price0.01Feb 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest65
Last Price-
Change
-
Bid181.25
Ask184.55
volume0
Intrest0
Strike
140
140
Last Price0.01Jan 30, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid176.25
Ask179.55
volume0
Intrest0
Strike
145
145
Last Price0.01Feb 03, 2026
Change
-0%
Bid-
Ask1.42
volume0
Intrest276
Last Price-
Change
-
Bid171.25
Ask174.55
volume0
Intrest0
Strike
150
150
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.89
volume0
Intrest291
Last Price-
Change
-
Bid166.25
Ask169.45
volume0
Intrest0
Strike
155
155
Last Price0.01Feb 03, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest26
Last Price-
Change
-
Bid161.25
Ask164.55
volume0
Intrest0
Strike
160
160
Last Price0.01Feb 02, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest36
Last Price-
Change
-
Bid155.65
Ask159.55
volume0
Intrest0
Strike
165
165
Last Price0.01Feb 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest33
Last Price146.45Feb 03, 2026
Change
-0%
Bid151.25
Ask154.45
volume0
Intrest1
Strike
170
170
Last Price0.01Feb 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest36
Last Price141.52Feb 03, 2026
Change
-0%
Bid146.25
Ask148.6
volume0
Intrest3
Strike
175
175
Last Price0.05Feb 06, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest15
Last Price148.69Feb 02, 2026
Change
-0%
Bid141.25
Ask144.55
volume0
Intrest1
Strike
180
180
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest142
Last Price129.95Feb 03, 2026
Change
-0%
Bid136.25
Ask139.55
volume0
Intrest3
Strike
185
185
Last Price0.01Feb 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest87
Last Price131.86Feb 06, 2026
Change
-0%
Bid131.25
Ask134.55
volume0
Intrest2
Strike
190
190
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest126
Last Price-
Change
-
Bid126.25
Ask129.55
volume0
Intrest0
Strike
195
195
Last Price0.01Feb 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price121.25Feb 06, 2026
Change
-0%
Bid121.25
Ask124.55
volume0
Intrest4
Strike
200
200
Last Price0.04Feb 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest19
Last Price-
Change
-
Bid116.25
Ask119.55
volume0
Intrest0
Strike
205
205
Last Price0.01Feb 04, 2026
Change
-0%
Bid-
Ask0.06
volume0
Intrest69
Last Price123.63Jan 29, 2026
Change
-0%
Bid111.25
Ask114.55
volume0
Intrest1
Strike
210
210
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask1.34
volume0
Intrest15
Last Price-
Change
-
Bid106.25
Ask109.55
volume0
Intrest0
Strike
215
215
Last Price0.02Feb 04, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest20
Last Price115.8Jan 30, 2026
Change
-0%
Bid101.6
Ask104.55
volume0
Intrest0
Strike
220
220
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest38
Last Price95.4Feb 06, 2026
Change
-0%
Bid96.25
Ask99.55
volume0
Intrest7
Strike
225
225
Last Price0.31Feb 04, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest32
Last Price99.6Feb 03, 2026
Change
-0%
Bid91.25
Ask94.55
volume0
Intrest0
Strike
230
230
Last Price0.01Feb 04, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest79
Last Price86.27Feb 06, 2026
Change
-0%
Bid86.4
Ask89.55
volume0
Intrest6
Strike
235
235
Last Price0.03Feb 04, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest104
Last Price81.58Feb 06, 2026
Change
-0%
Bid81.25
Ask84.55
volume0
Intrest6
Strike
240
240
Last Price0.01Feb 05, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest139
Last Price48.65Feb 05, 2026
Change
-0%
Bid76.25
Ask79.55
volume0
Intrest33
Strike
245
245
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest121
Last Price74.1Feb 06, 2026
Change
-0%
Bid71.4
Ask74.5
volume0
Intrest8
Strike
250
250
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask1.03
volume0
Intrest325
Last Price62.45Feb 06, 2026
Change
-0%
Bid69.1
Ask72.05
volume0
Intrest1
Strike
252.5
252.5
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask1.33
volume0
Intrest27
Last Price73.62Feb 02, 2026
Change
-0%
Bid66.85
Ask69.25
volume0
Intrest7
Strike
255
255
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask1.41
volume0
Intrest72
Last Price-
Change
-
Bid63.75
Ask67.05
volume0
Intrest0
Strike
257.5
257.5
Last Price0.36Feb 04, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest20
Last Price61.6Feb 06, 2026
Change
-0%
Bid61.25
Ask64.55
volume0
Intrest16
Strike
260
260
Last Price0.05Feb 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest384
Last Price59.37Feb 06, 2026
Change
-0%
Bid58.75
Ask62.05
volume0
Intrest2
Strike
262.5
262.5
Last Price0.16Feb 05, 2026
Change
-0%
Bid-
Ask1.56
volume0
Intrest4
Last Price57.65Feb 06, 2026
Change
-0%
Bid56.25
Ask59.55
volume0
Intrest10
Strike
265
265
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest55
Last Price54.18Feb 06, 2026
Change
-0%
Bid53.75
Ask57.05
volume0
Intrest3
Strike
267.5
267.5
Last Price0.22Feb 05, 2026
Change
-0%
Bid-
Ask1.56
volume0
Intrest10
Last Price29.65Feb 05, 2026
Change
-0%
Bid51.6
Ask54.25
volume0
Intrest87
Strike
270
270
Last Price0.14Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest421
Last Price66.1Feb 03, 2026
Change
-0%
Bid48.75
Ask52.05
volume0
Intrest2
Strike
272.5
272.5
Last Price0.69Feb 05, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest32
Last Price47.87Feb 06, 2026
Change
-0%
Bid46.4
Ask49.55
volume0
Intrest10
Strike
275
275
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest548
Last Price43.49Jan 26, 2026
Change
-0%
Bid43.75
Ask47.05
volume0
Intrest2
Strike
277.5
277.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest92
Last Price40.48Feb 06, 2026
Change
-0%
Bid41.25
Ask44.55
volume0
Intrest7
Strike
280
280
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest622
Last Price17.35Feb 05, 2026
Change
-0%
Bid38.75
Ask42.05
volume0
Intrest3
Strike
282.5
282.5
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest204
Last Price38.07Feb 06, 2026
Change
-0%
Bid36.5
Ask39.55
volume0
Intrest54
Strike
285
285
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest872
Last Price51.2Feb 03, 2026
Change
-0%
Bid34.35
Ask36.75
volume0
Intrest7
Strike
287.5
287.5
Last Price0.06Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest88
Last Price33.44Feb 06, 2026
Change
-0%
Bid31.6
Ask34.5
volume0
Intrest30
Strike
290
290
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest583
Last Price30.14Feb 06, 2026
Change
-0%
Bid28.75
Ask32.05
volume0
Intrest16
Strike
292.5
292.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.71
volume0
Intrest148
Last Price26.89Feb 06, 2026
Change
-0%
Bid26.3
Ask29.55
volume0
Intrest400
Strike
295
295
Last Price0.07Feb 06, 2026
Change
-0%
Bid-
Ask0.48
volume0
Intrest570
Last Price25.05Feb 06, 2026
Change
-0%
Bid24.05
Ask27
volume0
Intrest25
Strike
297.5
297.5
Last Price0.04Feb 06, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest95
Last Price22.73Feb 06, 2026
Change
-0%
Bid21.7
Ask23.75
volume0
Intrest252
Strike
300
300
Last Price0.02Feb 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest885
Last Price20.15Feb 06, 2026
Change
-0%
Bid19.5
Ask22.05
volume0
Intrest127
Strike
302.5
302.5
Last Price0.03Feb 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest257
Last Price17.52Feb 06, 2026
Change
-0%
Bid16.65
Ask19.25
volume0
Intrest142
Strike
305
305
Last Price0.16Feb 06, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest220
Last Price16.77Feb 06, 2026
Change
-0%
Bid13.95
Ask16.5
volume0
Intrest73
Strike
307.5
307.5
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.82
volume0
Intrest1935
Last Price12.57Feb 06, 2026
Change
-0%
Bid11.85
Ask13.25
volume0
Intrest274
Strike
310
310
Last Price0.02Feb 06, 2026
Change
-0%
Bid0.01
Ask0.05
volume0
Intrest480
Last Price10.35Feb 06, 2026
Change
-0%
Bid8.95
Ask12.05
volume0
Intrest27
Strike
312.5
312.5
Last Price0.04Feb 06, 2026
Change
-0%
Bid0.01
Ask0.09
volume0
Intrest58
Last Price7.7Feb 06, 2026
Change
-0%
Bid7.1
Ask9.55
volume0
Intrest188
Strike
315
315
Last Price0.05Feb 06, 2026
Change
-0%
Bid0.02
Ask0.26
volume0
Intrest472
Last Price5.6Feb 06, 2026
Change
-0%
Bid4.05
Ask6.9
volume0
Intrest1354
Strike
317.5
317.5
Last Price0.05Feb 06, 2026
Change
-0%
Bid0.02
Ask0.26
volume0
Intrest1268
Last Price2.7Feb 06, 2026
Change
-0%
Bid2.17
Ask3.8
volume0
Intrest540
Strike
320
320
Last Price0.11Feb 06, 2026
Change
-0%
Bid0.1
Ask0.58
volume0
Intrest157
Last Price0.85Feb 06, 2026
Change
-0%
Bid0.14
Ask1.64
volume0
Intrest179
Strike
322.5
322.5
Last Price0.7Feb 06, 2026
Change
-0%
Bid0.04
Ask0.94
volume0
Intrest90
Last Price0.17Feb 06, 2026
Change
-0%
Bid-
Ask0.28
volume0
Intrest439
Strike
325
325
Last Price2.25Feb 06, 2026
Change
-0%
Bid1.34
Ask3.35
volume0
Intrest1313
Last Price0.08Feb 06, 2026
Change
-0%
Bid0.01
Ask0.09
volume0
Intrest577
Strike
327.5
327.5
Last Price4.83Feb 06, 2026
Change
-0%
Bid3.35
Ask6.1
volume0
Intrest406
Last Price0.03Feb 06, 2026
Change
-0%
Bid0.01
Ask0.06
volume0
Intrest724
Strike
330
330
Last Price8.61Feb 06, 2026
Change
-0%
Bid5.55
Ask8.5
volume0
Intrest67
Last Price0.06Feb 06, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest200
Strike
332.5
332.5
Last Price10.8Feb 06, 2026
Change
-0%
Bid8.3
Ask11.05
volume0
Intrest139
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest529
Strike
335
335
Last Price12.51Feb 06, 2026
Change
-0%
Bid11.15
Ask13.55
volume0
Intrest34
Last Price0.16Feb 06, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest193
Strike
337.5
337.5
Last Price37.25Feb 05, 2026
Change
-0%
Bid12.95
Ask16.05
volume0
Intrest3
Last Price0.14Feb 06, 2026
Change
-0%
Bid0.01
Ask0.22
volume0
Intrest907
Strike
340
340
Last Price25.55Feb 06, 2026
Change
-0%
Bid15.5
Ask18
volume0
Intrest4
Last Price0.05Feb 06, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest176
Strike
342.5
342.5
Last Price39.15Feb 05, 2026
Change
-0%
Bid17.95
Ask21.25
volume0
Intrest1
Last Price0.05Feb 06, 2026
Change
-0%
Bid0.01
Ask0.16
volume0
Intrest359
Strike
345
345
Last Price26Feb 06, 2026
Change
-0%
Bid20.55
Ask23.75
volume0
Intrest6
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.68
volume0
Intrest129
Strike
347.5
347.5
Last Price15.75Jan 29, 2026
Change
-0%
Bid22.95
Ask26.25
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest246
Strike
350
350
Last Price47.79Feb 05, 2026
Change
-0%
Bid25.45
Ask28.75
volume0
Intrest0
Last Price0.17Feb 06, 2026
Change
-0%
Bid-
Ask0.84
volume0
Intrest160
Strike
352.5
352.5
Last Price18.45Jan 29, 2026
Change
-0%
Bid27.9
Ask31.25
volume0
Intrest0
Last Price0.07Feb 06, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest211
Strike
355
355
Last Price51.4Feb 05, 2026
Change
-0%
Bid30.45
Ask33.75
volume0
Intrest0
Last Price0.04Feb 04, 2026
Change
-0%
Bid-
Ask1.47
volume0
Intrest56
Strike
357.5
357.5
Last Price-
Change
-
Bid32.95
Ask36.25
volume0
Intrest0
Last Price0.05Feb 06, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1605
Strike
360
360
Last Price-
Change
-
Bid35.45
Ask38.75
volume0
Intrest0
Last Price0.04Feb 06, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest150
Strike
362.5
362.5
Last Price24.55Jan 29, 2026
Change
-0%
Bid37.9
Ask41.25
volume0
Intrest1
Last Price0.12Feb 04, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest166
Strike
365
365
Last Price-
Change
-
Bid40.45
Ask43.75
volume0
Intrest0
Last Price0.1Feb 03, 2026
Change
-0%
Bid-
Ask0.27
volume0
Intrest27
Strike
367.5
367.5
Last Price-
Change
-
Bid42.95
Ask46.25
volume0
Intrest0
Last Price0.02Feb 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest82
Strike
370
370
Last Price69.86Feb 05, 2026
Change
-0%
Bid45.45
Ask48.75
volume0
Intrest0
Last Price0.01Feb 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest76
Strike
372.5
372.5
Last Price47.4Jan 22, 2026
Change
-0%
Bid47.95
Ask51.25
volume0
Intrest0
Last Price0.31Feb 06, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest47
Strike
375
375
Last Price-
Change
-
Bid50.45
Ask53.75
volume0
Intrest0
Last Price0.04Feb 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest18
Strike
377.5
377.5
Last Price52.7Feb 02, 2026
Change
-0%
Bid52.95
Ask56.25
volume0
Intrest0
Last Price0.04Feb 03, 2026
Change
-0%
Bid-
Ask1.48
volume0
Intrest93
Strike
380
380
Last Price-
Change
-
Bid55.45
Ask58.75
volume0
Intrest0
Last Price0.02Feb 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest23
Strike
382.5
382.5
Last Price-
Change
-
Bid57.95
Ask61.25
volume0
Intrest0
Last Price0.06Feb 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
385
385
Last Price50.95Jan 27, 2026
Change
-0%
Bid60.45
Ask63.75
volume0
Intrest0
Last Price0.05Feb 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
387.5
387.5
Last Price50.05Jan 28, 2026
Change
-0%
Bid62.9
Ask66.25
volume0
Intrest0
Last Price0.01Feb 06, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest90
Strike
390
390
Last Price51.55Jan 28, 2026
Change
-0%
Bid65.45
Ask68.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
392.5
392.5
Last Price67.65Feb 02, 2026
Change
-0%
Bid67.95
Ask71.25
volume0
Intrest0
Last Price0.35Jan 27, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
395
395
Last Price-
Change
-
Bid70.4
Ask73.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid72.95
Ask76.25
volume0
Intrest0
Last Price0.06Feb 02, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest15
Strike
400
400
Last Price76.15Feb 02, 2026
Change
-0%
Bid75.45
Ask79.3
volume0
Intrest0
Last Price0.06Feb 02, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest0
Strike
402.5
402.5
Last Price80.25Jan 23, 2026
Change
-0%
Bid77.95
Ask81.25
volume0
Intrest0
Last Price0.66Jan 30, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest1
Strike
405
405
Last Price67.15Jan 28, 2026
Change
-0%
Bid80.45
Ask84.3
volume0
Intrest0
Last Price0.06Feb 02, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest81
Strike
410
410
Last Price-
Change
-
Bid85.45
Ask89.3
volume0
Intrest0
Last Price0.01Feb 02, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest31
Strike
420
420
Last Price97.13Feb 03, 2026
Change
-0%
Bid95.45
Ask98.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid105.45
Ask108.75
volume0
Intrest0
Last Price0.31Jan 29, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest15
Strike
440
440
Last Price-
Change
-
Bid115.45
Ask118.75
volume0
Intrest0
Last Price0.03Feb 03, 2026
Change
-0%
Bid-
Ask1.65
volume0
Intrest189
Strike
450
450
Last Price-
Change
-
Bid125.45
Ask128.75
volume0
Intrest0
Last Price0.18Feb 03, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest54
Strike
460
460
Last Price-
Change
-
Bid135.45
Ask138.75
volume0
Intrest0
Last Price0.01Feb 02, 2026
Change
-0%
Bid-
Ask2.08
volume0
Intrest5
Strike
470
470
Last Price-
Change
-
Bid145.45
Ask148.6
volume0
Intrest0
Last Price0.04Jan 30, 2026
Change
-0%
Bid-
Ask2.13
volume0
Intrest21
Strike
480
480
Last Price144.6Feb 03, 2026
Change
-0%
Bid155.45
Ask158.75
volume0
Intrest0
Last Price0.2Jan 30, 2026
Change
-0%
Bid-
Ask1.56
volume0
Intrest249
Strike
490
490
Last Price154.6Feb 03, 2026
Change
-0%
Bid165.45
Ask168.75
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved