Comments
Loading...
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 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
-
Bid82.9
Ask85.7
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid77.9
Ask80.65
volume0
Intrest0
Strike
70
70
Last Price0.03Apr 28, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price-
Change
-
Bid72.9
Ask75.65
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid67.9
Ask71.15
volume0
Intrest0
Strike
80
80
Last Price-
Change
-
Bid-
Ask0.06
volume0
Intrest0
Last Price-
Change
-
Bid63
Ask65.8
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid57.95
Ask60.6
volume0
Intrest0
Strike
90
90
Last Price0.65Apr 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest78
Last Price-
Change
-
Bid53.25
Ask55.5
volume0
Intrest0
Strike
95
95
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest5
Last Price-
Change
-
Bid48.7
Ask50.6
volume0
Intrest0
Strike
100
100
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest53
Last Price-
Change
-
Bid47.05
Ask49.6
volume0
Intrest0
Strike
101
101
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid46.45
Ask48.6
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid45.35
Ask47.9
volume0
Intrest0
Strike
103
103
Last Price0.05Apr 28, 2025
Change
-
Bid-
Ask0.08
volume2
Intrest0
Last Price-
Change
-
Bid44.3
Ask46.25
volume0
Intrest0
Strike
104
104
Last Price0.07Apr 28, 2025
Change
-
Bid-
Ask0.12
volume2
Intrest0
Last Price32.81Apr 16, 2025
Change
00%
Bid43.4
Ask45.8
volume0
Intrest1
Strike
105
105
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest36
Last Price-
Change
-
Bid42.55
Ask44.5
volume0
Intrest0
Strike
106
106
Last Price0.14Apr 28, 2025
Change
-
Bid-
Ask0.09
volume2
Intrest0
Last Price-
Change
-
Bid41.15
Ask43.7
volume0
Intrest0
Strike
107
107
Last Price0.16Apr 28, 2025
Change
0.13433.33%
Bid-
Ask0.08
volume2
Intrest1
Last Price-
Change
-
Bid40.3
Ask43.2
volume0
Intrest0
Strike
108
108
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price-
Change
-
Bid39.45
Ask41.65
volume0
Intrest0
Strike
109
109
Last Price0.2Apr 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price27.6Apr 10, 2025
Change
00%
Bid38.5
Ask40.45
volume0
Intrest1
Strike
110
110
Last Price0.02Apr 28, 2025
Change
0.01100%
Bid-
Ask0.06
volume1
Intrest23
Last Price-
Change
-
Bid37.45
Ask39.65
volume0
Intrest0
Strike
111
111
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid36.05
Ask38.45
volume0
Intrest0
Strike
112
112
Last Price0.14Apr 22, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Last Price-
Change
-
Bid35.25
Ask38.2
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price24.2Apr 10, 2025
Change
00%
Bid34.65
Ask36.6
volume0
Intrest1
Strike
114
114
Last Price0.04Apr 25, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest188
Last Price35.7Apr 25, 2025
Change
00%
Bid33.3
Ask35.45
volume0
Intrest5
Strike
115
115
Last Price0.05Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest112
Last Price22.55Apr 10, 2025
Change
00%
Bid32.3
Ask34.5
volume0
Intrest1
Strike
116
116
Last Price0.44Apr 22, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest12
Last Price-
Change
-
Bid31.9
Ask33.45
volume0
Intrest0
Strike
117
117
Last Price0.18Apr 24, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest56
Last Price-
Change
-
Bid30.2
Ask32.7
volume0
Intrest0
Strike
118
118
Last Price0.02Apr 28, 2025
Change
0.0466.67%
Bid-
Ask0.05
volume1
Intrest11
Last Price20.05Apr 07, 2025
Change
00%
Bid29.35
Ask31.95
volume0
Intrest1
Strike
119
119
Last Price0.01Apr 28, 2025
Change
0.190.91%
Bid-
Ask0.06
volume4
Intrest7
Last Price19.25Apr 10, 2025
Change
00%
Bid28.5
Ask30.7
volume0
Intrest1
Strike
120
120
Last Price0.06Apr 28, 2025
Change
0.0753.85%
Bid-
Ask0.13
volume13
Intrest84
Last Price-
Change
-
Bid27.15
Ask29.4
volume0
Intrest0
Strike
121
121
Last Price0.04Apr 28, 2025
Change
0.2184%
Bid-
Ask0.17
volume2
Intrest41
Last Price19.65Apr 10, 2025
Change
00%
Bid26.8
Ask29.4
volume0
Intrest1
Strike
122
122
Last Price0.08Apr 28, 2025
Change
0.0220%
Bid-
Ask0.24
volume3
Intrest9
Last Price16.65Apr 17, 2025
Change
00%
Bid25.8
Ask28.15
volume0
Intrest2
Strike
123
123
Last Price0.05Apr 28, 2025
Change
0.0654.55%
Bid-
Ask0.19
volume10
Intrest26
Last Price18.1Apr 10, 2025
Change
00%
Bid25.5
Ask26.35
volume0
Intrest1
Strike
124
124
Last Price0.09Apr 28, 2025
Change
0.0480%
Bid-
Ask0.18
volume3
Intrest27
Last Price15.25Apr 16, 2025
Change
00%
Bid24.8
Ask25.7
volume0
Intrest12
Strike
125
125
Last Price0.08Apr 28, 2025
Change
0.0233.33%
Bid0.01
Ask0.12
volume11
Intrest267
Last Price22.75Apr 28, 2025
Change
2.2510.98%
Bid23.55
Ask24.25
volume10
Intrest13
Strike
126
126
Last Price0.1Apr 28, 2025
Change
00%
Bid-
Ask0.19
volume22
Intrest15
Last Price9.45Apr 21, 2025
Change
00%
Bid22.8
Ask23.25
volume0
Intrest237
Strike
127
127
Last Price0.19Apr 25, 2025
Change
00%
Bid0.01
Ask0.2
volume0
Intrest44
Last Price19.1Apr 14, 2025
Change
00%
Bid21.4
Ask22.3
volume0
Intrest4
Strike
128
128
Last Price0.16Apr 28, 2025
Change
0.1242.86%
Bid0.03
Ask0.26
volume5
Intrest87
Last Price15.75Apr 23, 2025
Change
00%
Bid21
Ask21.4
volume0
Intrest3
Strike
129
129
Last Price0.18Apr 28, 2025
Change
0.135.71%
Bid0.04
Ask0.3
volume2
Intrest90
Last Price10.3Apr 17, 2025
Change
00%
Bid19.75
Ask20.65
volume0
Intrest206
Strike
130
130
Last Price0.11Apr 28, 2025
Change
0.0635.29%
Bid0.1
Ask0.18
volume20
Intrest182
Last Price12.55Apr 23, 2025
Change
00%
Bid18.65
Ask19.6
volume0
Intrest10
Strike
131
131
Last Price0.14Apr 28, 2025
Change
0.016.67%
Bid0.01
Ask0.26
volume7
Intrest78
Last Price14.27Apr 23, 2025
Change
00%
Bid17.5
Ask18.6
volume0
Intrest8
Strike
132
132
Last Price0.21Apr 28, 2025
Change
0.0210.53%
Bid0.08
Ask0.23
volume61
Intrest114
Last Price17.95Apr 25, 2025
Change
00%
Bid16.9
Ask17.6
volume0
Intrest6
Strike
133
133
Last Price0.19Apr 28, 2025
Change
0.029.52%
Bid0.15
Ask0.25
volume49
Intrest84
Last Price13.35Apr 23, 2025
Change
00%
Bid15.7
Ask16.7
volume0
Intrest9
Strike
134
134
Last Price0.3Apr 28, 2025
Change
0.039.09%
Bid0.16
Ask0.24
volume10
Intrest88
Last Price15.7Apr 25, 2025
Change
00%
Bid14.75
Ask15.6
volume0
Intrest15
Strike
135
135
Last Price0.27Apr 28, 2025
Change
00%
Bid0.21
Ask0.27
volume184
Intrest135
Last Price14.62Apr 25, 2025
Change
00%
Bid14.15
Ask14.65
volume0
Intrest274
Strike
136
136
Last Price0.27Apr 28, 2025
Change
0.0310%
Bid0.25
Ask0.31
volume26
Intrest83
Last Price12.78Apr 28, 2025
Change
1.8212.47%
Bid12.65
Ask13.75
volume2
Intrest37
Strike
137
137
Last Price0.34Apr 28, 2025
Change
0.0717.07%
Bid0.29
Ask0.36
volume35
Intrest50
Last Price13.35Apr 28, 2025
Change
0.937.49%
Bid12.3
Ask12.8
volume1
Intrest236
Strike
138
138
Last Price0.44Apr 28, 2025
Change
0.0612%
Bid0.36
Ask0.43
volume22
Intrest47
Last Price12.15Apr 28, 2025
Change
0.584.56%
Bid11.4
Ask11.7
volume1
Intrest37
Strike
139
139
Last Price0.52Apr 28, 2025
Change
0.035.45%
Bid0.44
Ask0.5
volume45
Intrest61
Last Price10.29Apr 28, 2025
Change
1.8114.96%
Bid10.5
Ask10.8
volume6
Intrest61
Strike
140
140
Last Price0.62Apr 28, 2025
Change
0.058.77%
Bid0.53
Ask0.6
volume144
Intrest185
Last Price7.94Apr 28, 2025
Change
3.0527.75%
Bid9.6
Ask9.85
volume3
Intrest242
Strike
141
141
Last Price0.7Apr 28, 2025
Change
0.1820.45%
Bid0.65
Ask0.71
volume36
Intrest68
Last Price10.03Apr 25, 2025
Change
00%
Bid8.35
Ask9
volume0
Intrest39
Strike
142
142
Last Price1.09Apr 28, 2025
Change
0.1313.54%
Bid0.78
Ask0.85
volume65
Intrest121
Last Price8.15Apr 28, 2025
Change
1.111.89%
Bid7.4
Ask8.15
volume10
Intrest71
Strike
143
143
Last Price1.49Apr 28, 2025
Change
0.4746.08%
Bid0.95
Ask1.02
volume66
Intrest51
Last Price6.43Apr 28, 2025
Change
1.4918.81%
Bid6.85
Ask7.35
volume3
Intrest167
Strike
144
144
Last Price1.2Apr 28, 2025
Change
0.086.25%
Bid1.15
Ask1.22
volume26
Intrest80
Last Price6.17Apr 28, 2025
Change
1.8122.68%
Bid6.35
Ask6.55
volume27
Intrest223
Strike
145
145
Last Price1.46Apr 28, 2025
Change
0.139.77%
Bid1.36
Ask1.45
volume101
Intrest352
Last Price4.85Apr 28, 2025
Change
2.3933.01%
Bid5.65
Ask5.8
volume7
Intrest110
Strike
146
146
Last Price1.64Apr 28, 2025
Change
0.1910.38%
Bid1.64
Ask1.72
volume76
Intrest45
Last Price5.15Apr 28, 2025
Change
0.914.88%
Bid4.95
Ask5.1
volume16
Intrest66
Strike
147
147
Last Price2.95Apr 28, 2025
Change
1.1261.2%
Bid1.95
Ask2.1
volume63
Intrest76
Last Price3.75Apr 28, 2025
Change
2.3238.22%
Bid4.3
Ask4.5
volume30
Intrest75
Strike
148
148
Last Price2.36Apr 28, 2025
Change
0.29.26%
Bid2.31
Ask2.4
volume86
Intrest91
Last Price2.96Apr 28, 2025
Change
1.7937.68%
Bid3.75
Ask3.9
volume16
Intrest276
Strike
149
149
Last Price2.84Apr 28, 2025
Change
0.197.17%
Bid2.71
Ask2.82
volume66
Intrest81
Last Price3.25Apr 28, 2025
Change
1.2828.26%
Bid3.15
Ask3.3
volume83
Intrest654
Strike
150
150
Last Price4Apr 28, 2025
Change
1.1540.35%
Bid3.15
Ask3.3
volume48
Intrest204
Last Price1.99Apr 28, 2025
Change
1.2137.81%
Bid2.04
Ask2.14
volume58
Intrest616
Strike
152.5
152.5
Last Price5.92Apr 28, 2025
Change
1.9749.87%
Bid4.45
Ask4.65
volume40
Intrest87
Last Price1.17Apr 28, 2025
Change
0.9143.75%
Bid1.19
Ask1.32
volume73
Intrest571
Strike
155
155
Last Price7.55Apr 28, 2025
Change
2.0136.28%
Bid6.1
Ask6.3
volume7
Intrest71
Last Price0.71Apr 28, 2025
Change
0.5744.53%
Bid0.65
Ask0.72
volume114
Intrest266
Strike
157.5
157.5
Last Price7.7Apr 28, 2025
Change
0.283.77%
Bid7.65
Ask8.7
volume1
Intrest19
Last Price0.32Apr 28, 2025
Change
0.4457.89%
Bid0.33
Ask0.39
volume123
Intrest505
Strike
160
160
Last Price9.6Apr 28, 2025
Change
0.9310.73%
Bid10
Ask10.5
volume3
Intrest43
Last Price0.18Apr 28, 2025
Change
0.2356.1%
Bid0.15
Ask0.19
volume54
Intrest91
Strike
162.5
162.5
Last Price11.6Apr 28, 2025
Change
-
Bid12.35
Ask13.05
volume1
Intrest0
Last Price0.09Apr 28, 2025
Change
0.1460.87%
Bid0.05
Ask0.1
volume39
Intrest142
Strike
165
165
Last Price20Apr 23, 2025
Change
00%
Bid14.85
Ask15.85
volume0
Intrest1
Last Price0.06Apr 28, 2025
Change
0.0333.33%
Bid-
Ask0.21
volume2
Intrest25
Strike
167.5
167.5
Last Price-
Change
-
Bid17.3
Ask18.05
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
0.0466.67%
Bid0.01
Ask0.08
volume21
Intrest94
Strike
170
170
Last Price39.36Apr 09, 2025
Change
00%
Bid19.85
Ask21
volume0
Intrest1
Last Price0.01Apr 28, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume4
Intrest128
Strike
175
175
Last Price29Apr 23, 2025
Change
00%
Bid24.6
Ask26.1
volume0
Intrest0
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest464
Strike
180
180
Last Price32.2Apr 24, 2025
Change
00%
Bid29.3
Ask32.15
volume0
Intrest0
Last Price0.15Apr 24, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest7
Strike
185
185
Last Price-
Change
-
Bid34.35
Ask37.2
volume0
Intrest0
Last Price0.39Mar 26, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest2
Strike
190
190
Last Price-
Change
-
Bid39.45
Ask42.1
volume0
Intrest0
Last Price0.07Apr 28, 2025
Change
0.3784.09%
Bid-
Ask0.12
volume1
Intrest1
Strike
195
195
Last Price-
Change
-
Bid44.4
Ask46.85
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
0.2784.38%
Bid-
Ask0.1
volume1
Intrest1
Strike
200
200
Last Price-
Change
-
Bid49.5
Ask51.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid54.45
Ask56.75
volume0
Intrest0
Last Price0.21Mar 21, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
210
210
Last Price-
Change
-
Bid59.35
Ask62.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid64.4
Ask67.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid69.2
Ask72.15
volume0
Intrest0
Last Price0.3Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Strike
225
225
Last Price-
Change
-
Bid74.3
Ask77.15
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved