Comments
Loading...

Applied Mat

AMATNASDAQ
Benzinga Data가 제공하는 로고
$145.06
-2.62-1.77%
가까이에: -
$144.70
-0.36-0.25%
시간외: Mar 28, 7:42 PM EDT

Applied Mat (NASDAQ:AMAT) 주식, 옵션 체인

옵션 체인은 다양한 행사가격과 만기일에 대한 Applied Mat의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Applied Mat에 대한 시장 심리를 평가합니다..

모든 인더머니
모든 행사 범위
80.0270.0
80.0
270.0
Last Price-
Change
-
Bid63.05
Ask66.3
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price69.23Mar 14, 2025
Change
00%
Bid58.1
Ask61.85
volume0
Intrest0
Strike
85
85
Last Price0.05Mar 28, 2025
Change
-
Bid-
Ask0.31
volume1
Intrest0
Last Price-
Change
-
Bid53.15
Ask56.6
volume0
Intrest0
Strike
90
90
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Last Price-
Change
-
Bid48.3
Ask51.85
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid-
Ask0.89
volume0
Intrest0
Last Price48.67Mar 27, 2025
Change
00%
Bid43.4
Ask46.7
volume0
Intrest1
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid38.4
Ask41.7
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price44.25Mar 19, 2025
Change
00%
Bid33.35
Ask36.7
volume0
Intrest1
Strike
110
110
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest34
Last Price-
Change
-
Bid28.3
Ask31.85
volume0
Intrest0
Strike
115
115
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest27
Last Price28Mar 27, 2025
Change
00%
Bid24.8
Ask25.85
volume0
Intrest4
Strike
120
120
Last Price0.1Mar 28, 2025
Change
0.05100%
Bid0.01
Ask0.2
volume1
Intrest15
Last Price26.6Mar 13, 2025
Change
00%
Bid19.85
Ask21.35
volume0
Intrest3
Strike
125
125
Last Price0.09Mar 28, 2025
Change
00%
Bid0.04
Ask0.32
volume29
Intrest32
Last Price-
Change
-
Bid19.05
Ask20.45
volume0
Intrest0
Strike
126
126
Last Price0.17Mar 28, 2025
Change
0.09112.5%
Bid0.05
Ask0.24
volume4
Intrest3
Last Price-
Change
-
Bid17.55
Ask19.45
volume0
Intrest0
Strike
127
127
Last Price0.26Mar 28, 2025
Change
-
Bid0.06
Ask0.6
volume5
Intrest0
Last Price23.96Mar 26, 2025
Change
00%
Bid16.2
Ask17.55
volume0
Intrest1
Strike
128
128
Last Price-
Change
-
Bid0.1
Ask0.23
volume0
Intrest0
Last Price20.31Mar 27, 2025
Change
00%
Bid16.1
Ask16.8
volume0
Intrest9
Strike
129
129
Last Price0.19Mar 28, 2025
Change
-
Bid0.13
Ask0.35
volume33
Intrest0
Last Price-
Change
-
Bid14.95
Ask16.5
volume0
Intrest0
Strike
130
130
Last Price0.21Mar 28, 2025
Change
0.0210.53%
Bid0.21
Ask0.79
volume21
Intrest1129
Last Price-
Change
-
Bid14.2
Ask15.55
volume0
Intrest0
Strike
131
131
Last Price0.31Mar 28, 2025
Change
0.1482.35%
Bid0.25
Ask0.5
volume5
Intrest17
Last Price-
Change
-
Bid12.95
Ask14.7
volume0
Intrest0
Strike
132
132
Last Price0.35Mar 28, 2025
Change
0.140%
Bid0.32
Ask0.38
volume34
Intrest4
Last Price-
Change
-
Bid12.15
Ask13.7
volume0
Intrest0
Strike
133
133
Last Price0.33Mar 28, 2025
Change
0.0517.86%
Bid0.36
Ask0.71
volume3
Intrest23
Last Price16.4Mar 26, 2025
Change
00%
Bid10.55
Ask12.65
volume0
Intrest1
Strike
134
134
Last Price0.48Mar 28, 2025
Change
0.126.32%
Bid0.46
Ask0.82
volume2
Intrest4
Last Price20.3Mar 14, 2025
Change
00%
Bid10.65
Ask11.6
volume0
Intrest7
Strike
135
135
Last Price0.58Mar 28, 2025
Change
0.1845%
Bid0.55
Ask0.69
volume8
Intrest303
Last Price9.9Mar 28, 2025
Change
-
Bid9.3
Ask10.15
volume30
Intrest0
Strike
136
136
Last Price0.74Mar 28, 2025
Change
0.2448%
Bid0.64
Ask0.75
volume4
Intrest33
Last Price10Mar 28, 2025
Change
-
Bid8.95
Ask10.1
volume1
Intrest0
Strike
137
137
Last Price0.84Mar 28, 2025
Change
0.3778.72%
Bid0.82
Ask0.94
volume24
Intrest65
Last Price16.1Mar 25, 2025
Change
00%
Bid8.1
Ask9.3
volume0
Intrest1
Strike
138
138
Last Price1.02Mar 28, 2025
Change
0.4785.45%
Bid0.99
Ask1.07
volume53
Intrest23
Last Price7.95Mar 28, 2025
Change
-
Bid6.35
Ask8.4
volume1
Intrest0
Strike
139
139
Last Price1.26Mar 28, 2025
Change
0.6193.85%
Bid1.17
Ask2.7
volume25
Intrest8
Last Price6.7Mar 28, 2025
Change
2.325.56%
Bid6.35
Ask6.75
volume127
Intrest75
Strike
140
140
Last Price1.52Mar 28, 2025
Change
0.7187.65%
Bid1.42
Ask1.52
volume111
Intrest162
Last Price8.05Mar 27, 2025
Change
00%
Bid5.85
Ask6.1
volume0
Intrest6
Strike
141
141
Last Price1.7Mar 28, 2025
Change
0.6968.32%
Bid1.53
Ask2.64
volume40
Intrest87
Last Price7.7Mar 27, 2025
Change
00%
Bid5.15
Ask6.2
volume0
Intrest5
Strike
142
142
Last Price2.16Mar 28, 2025
Change
186.21%
Bid1.89
Ask2.17
volume85
Intrest99
Last Price5.1Mar 28, 2025
Change
5.2550.72%
Bid3.6
Ask5.65
volume206
Intrest4
Strike
143
143
Last Price2.51Mar 28, 2025
Change
1.0875.52%
Bid2.36
Ask2.78
volume86
Intrest104
Last Price3.69Mar 28, 2025
Change
2.5640.96%
Bid3.9
Ask4.05
volume9
Intrest4
Strike
144
144
Last Price2.82Mar 28, 2025
Change
1.1164.91%
Bid2.75
Ask2.85
volume168
Intrest47
Last Price3.31Mar 28, 2025
Change
1.7434.46%
Bid2.87
Ask3.5
volume379
Intrest22
Strike
145
145
Last Price3.3Mar 28, 2025
Change
1.1956.4%
Bid2.95
Ask3.3
volume1169
Intrest1797
Last Price2.9Mar 28, 2025
Change
2.748.21%
Bid2.52
Ask2.97
volume161
Intrest2
Strike
146
146
Last Price3.75Mar 28, 2025
Change
1.459.57%
Bid3.65
Ask3.8
volume90
Intrest74
Last Price2.59Mar 28, 2025
Change
1.2632.73%
Bid2.38
Ask2.65
volume120
Intrest217
Strike
147
147
Last Price4.3Mar 28, 2025
Change
1.3344.78%
Bid4.2
Ask4.35
volume125
Intrest87
Last Price2.04Mar 28, 2025
Change
1.8147.01%
Bid1.97
Ask2.61
volume67
Intrest59
Strike
148
148
Last Price4.95Mar 28, 2025
Change
1.857.14%
Bid4.25
Ask4.95
volume94
Intrest188
Last Price1.74Mar 28, 2025
Change
1.342.76%
Bid1.63
Ask1.77
volume120
Intrest56
Strike
149
149
Last Price5.3Mar 28, 2025
Change
1.851.43%
Bid5.4
Ask5.6
volume22
Intrest72
Last Price1.35Mar 28, 2025
Change
1.0744.21%
Bid1.34
Ask1.42
volume283
Intrest325
Strike
150
150
Last Price6.2Mar 28, 2025
Change
2.358.97%
Bid6.1
Ask6.3
volume145
Intrest242
Last Price0.78Mar 28, 2025
Change
0.7448.68%
Bid0.76
Ask0.78
volume348
Intrest144
Strike
152.5
152.5
Last Price8Mar 28, 2025
Change
1.931.15%
Bid8
Ask9.15
volume26
Intrest103
Last Price0.42Mar 28, 2025
Change
0.5154.84%
Bid0.39
Ask0.52
volume719
Intrest604
Strike
155
155
Last Price10.2Mar 28, 2025
Change
2.430.77%
Bid10.15
Ask11.35
volume42
Intrest311
Last Price0.23Mar 28, 2025
Change
0.2451.06%
Bid0.19
Ask0.25
volume144
Intrest403
Strike
157.5
157.5
Last Price12.64Mar 28, 2025
Change
3.4837.99%
Bid12.3
Ask12.75
volume9
Intrest71
Last Price0.13Mar 28, 2025
Change
0.1756.67%
Bid0.1
Ask0.14
volume104
Intrest1639
Strike
160
160
Last Price14.42Mar 28, 2025
Change
1.9415.54%
Bid14.65
Ask15.2
volume17
Intrest133
Last Price0.08Mar 28, 2025
Change
0.0952.94%
Bid0.03
Ask0.97
volume16
Intrest272
Strike
162.5
162.5
Last Price17.5Mar 28, 2025
Change
3.1722.12%
Bid17.05
Ask18.6
volume3
Intrest29
Last Price0.07Mar 28, 2025
Change
0.0222.22%
Bid0.03
Ask0.12
volume1026
Intrest476
Strike
165
165
Last Price17.83Mar 27, 2025
Change
00%
Bid19.55
Ask20.5
volume0
Intrest15
Last Price0.04Mar 28, 2025
Change
0.0120%
Bid-
Ask0.05
volume25
Intrest112
Strike
167.5
167.5
Last Price15.17Mar 19, 2025
Change
00%
Bid22.2
Ask23.45
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
0.0250%
Bid-
Ask0.25
volume273
Intrest484
Strike
170
170
Last Price22.75Mar 27, 2025
Change
00%
Bid24.4
Ask25.15
volume0
Intrest9
Last Price0.03Mar 28, 2025
Change
0.1785%
Bid-
Ask0.08
volume2
Intrest49
Strike
172.5
172.5
Last Price-
Change
-
Bid26.1
Ask28.85
volume0
Intrest0
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest121
Strike
175
175
Last Price26.7Mar 27, 2025
Change
00%
Bid28.35
Ask31.85
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%
Bid30.65
Ask34.3
volume0
Intrest0
Last Price0.02Mar 27, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest52
Strike
180
180
Last Price34.1Mar 27, 2025
Change
00%
Bid33.25
Ask36.75
volume0
Intrest3
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.02
volume3
Intrest190
Strike
185
185
Last Price31.62Mar 04, 2025
Change
00%
Bid38.2
Ask41.7
volume0
Intrest1
Last Price0.09Mar 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest17
Strike
190
190
Last Price44.11Mar 27, 2025
Change
00%
Bid43.25
Ask46.65
volume0
Intrest0
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest57
Strike
195
195
Last Price44.56Mar 13, 2025
Change
00%
Bid48.15
Ask51.8
volume0
Intrest0
Last Price0.1Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest93
Strike
200
200
Last Price31.22Feb 24, 2025
Change
00%
Bid53.25
Ask56.8
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest120
Strike
205
205
Last Price-
Change
-
Bid58.15
Ask61.8
volume0
Intrest0
Last Price0.23Mar 24, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest22
Strike
210
210
Last Price-
Change
-
Bid63.15
Ask66.8
volume0
Intrest0
Last Price0.35Mar 10, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid68.15
Ask71.8
volume0
Intrest0
Last Price0.01Mar 12, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid73.35
Ask76.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid78.25
Ask81.8
volume0
Intrest0
Last Price0.13Mar 12, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest13
Strike
230
230
Last Price-
Change
-
Bid83.2
Ask86.8
volume0
Intrest0
Last Price0.05Mar 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest2
Strike
235
235
Last Price-
Change
-
Bid88.15
Ask91.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid93.15
Ask96.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid98.15
Ask101.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid103.2
Ask106.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid108.15
Ask111.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.67
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid113.2
Ask116.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid118.15
Ask122
volume0
Intrest0
Last Price0.03Mar 28, 2025
Change
0.7296%
Bid-
Ask1.01
volume1
Intrest2
Strike
270
270
Last Price-
Change
-
Bid123.15
Ask126.85
volume0
Intrest0