$162.49
2.651.66%
In chiusura: -
$162.73
0.240.15%
After hour: 7:51 PM EDT
Comments
Loading...
Applied Mat (NASDAQ:AMAT) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Applied Mat a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Applied Mat..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price84.7Aug 08, 2025
Change
-0%
Bid61.75
Ask63.3
volume0
Intrest0
Strike
100
100
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest2
Last Price-
Change
-
Bid56.95
Ask57.85
volume0
Intrest0
Strike
105
105
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest4
Last Price-
Change
-
Bid51.95
Ask53.2
volume0
Intrest0
Strike
110
110
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest12
Last Price45.61Aug 20, 2025
Change
-0%
Bid46.95
Ask47.9
volume0
Intrest0
Strike
115
115
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest3
Last Price-
Change
-
Bid41.95
Ask42.95
volume0
Intrest0
Strike
120
120
Last Price0.08Aug 19, 2025
Change
-0%
Bid-
Ask0.53
volume0
Intrest1
Last Price-
Change
-
Bid37.1
Ask37.9
volume0
Intrest0
Strike
125
125
Last Price0.1Aug 22, 2025
Change
0.09900%
Bid-
Ask0.53
volume1
Intrest26
Last Price48.75Aug 05, 2025
Change
-0%
Bid32
Ask32.95
volume0
Intrest0
Strike
130
130
Last Price0.33Aug 22, 2025
Change
0.26371.43%
Bid-
Ask0.3
volume1
Intrest30
Last Price-
Change
-
Bid27
Ask28.25
volume0
Intrest0
Strike
135
135
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest28
Last Price19.6Aug 21, 2025
Change
-0%
Bid22.15
Ask22.9
volume0
Intrest5
Strike
140
140
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume44
Intrest288
Last Price-
Change
-
Bid20.95
Ask22.2
volume0
Intrest0
Strike
141
141
Last Price0.03Aug 22, 2025
Change
0.0240%
Bid-
Ask1.32
volume1
Intrest351
Last Price-
Change
-
Bid20.05
Ask21
volume0
Intrest0
Strike
142
142
Last Price0.24Aug 22, 2025
Change
-
Bid-
Ask1.33
volume1
Intrest0
Last Price-
Change
-
Bid19.05
Ask20.15
volume0
Intrest0
Strike
143
143
Last Price0.24Aug 22, 2025
Change
0.19380%
Bid-
Ask0.93
volume1
Intrest1
Last Price-
Change
-
Bid18
Ask19.2
volume0
Intrest0
Strike
144
144
Last Price0.24Aug 22, 2025
Change
-
Bid-
Ask0.93
volume1
Intrest0
Last Price17Aug 19, 2025
Change
-0%
Bid17
Ask17.95
volume0
Intrest0
Strike
145
145
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume47
Intrest305
Last Price-
Change
-
Bid16.1
Ask17
volume0
Intrest0
Strike
146
146
Last Price0.02Aug 21, 2025
Change
-0%
Bid-
Ask1.14
volume0
Intrest1
Last Price11.5Aug 20, 2025
Change
-0%
Bid15.05
Ask15.9
volume0
Intrest0
Strike
147
147
Last Price-
Change
-
Bid-
Ask1.08
volume0
Intrest0
Last Price-
Change
-
Bid13.95
Ask14.9
volume0
Intrest0
Strike
148
148
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.03
volume6
Intrest12
Last Price-
Change
-
Bid12.9
Ask13.85
volume0
Intrest0
Strike
149
149
Last Price0.16Aug 20, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price14.7Aug 22, 2025
Change
4.8849.69%
Bid11
Ask12.95
volume5
Intrest7
Strike
150
150
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.01
volume385
Intrest1727
Last Price9.95Aug 22, 2025
Change
2.9542.14%
Bid9.25
Ask10.2
volume4
Intrest3
Strike
152.5
152.5
Last Price0.03Aug 22, 2025
Change
0.1280%
Bid-
Ask0.05
volume131
Intrest612
Last Price8.2Aug 22, 2025
Change
2.9155.01%
Bid7.35
Ask8.45
volume7
Intrest8
Strike
155
155
Last Price0.01Aug 22, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume773
Intrest4175
Last Price5.42Aug 22, 2025
Change
2.1766.77%
Bid4.85
Ask5.15
volume218
Intrest177
Strike
157.5
157.5
Last Price0.05Aug 22, 2025
Change
0.5791.94%
Bid-
Ask0.22
volume859
Intrest1092
Last Price2.56Aug 22, 2025
Change
1.2189.63%
Bid1.76
Ask2.95
volume293
Intrest700
Strike
160
160
Last Price0.01Aug 22, 2025
Change
1.4499.31%
Bid0.01
Ask0.05
volume1265
Intrest1830
Last Price0.34Aug 22, 2025
Change
0.1530.61%
Bid0.21
Ask0.65
volume5829
Intrest5845
Strike
162.5
162.5
Last Price0.32Aug 22, 2025
Change
2.7689.61%
Bid0.17
Ask0.47
volume1723
Intrest1194
Last Price0.01Aug 22, 2025
Change
0.1995%
Bid-
Ask0.01
volume2007
Intrest2339
Strike
165
165
Last Price2.58Aug 22, 2025
Change
2.5249.41%
Bid2.37
Ask2.96
volume382
Intrest783
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume899
Intrest4112
Strike
167.5
167.5
Last Price4.52Aug 22, 2025
Change
2.9839.73%
Bid4.65
Ask5.25
volume53
Intrest161
Last Price0.02Aug 22, 2025
Change
0.0250%
Bid-
Ask0.01
volume321
Intrest2070
Strike
170
170
Last Price7.62Aug 22, 2025
Change
2.6425.73%
Bid7.4
Ask7.75
volume54
Intrest122
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1554
Intrest2839
Strike
172.5
172.5
Last Price9.9Aug 22, 2025
Change
2.7521.74%
Bid9.9
Ask10.4
volume16
Intrest58
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume213
Intrest1525
Strike
175
175
Last Price12.65Aug 22, 2025
Change
2.3315.55%
Bid12.35
Ask12.85
volume23
Intrest45
Last Price0.04Aug 22, 2025
Change
0.0342.86%
Bid-
Ask0.03
volume27
Intrest177
Strike
177.5
177.5
Last Price13.7Aug 22, 2025
Change
4.2523.68%
Bid14.85
Ask15.4
volume5
Intrest5
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume1159
Intrest1506
Strike
180
180
Last Price16.25Aug 22, 2025
Change
3.818.95%
Bid17.35
Ask17.95
volume2
Intrest1
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4
Intrest569
Strike
182.5
182.5
Last Price19.5Aug 22, 2025
Change
3.4515.03%
Bid19.85
Ask20.45
volume2
Intrest44
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume84
Intrest600
Strike
185
185
Last Price22.32Aug 22, 2025
Change
2.6310.54%
Bid22.35
Ask22.7
volume32
Intrest7
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest419
Strike
187.5
187.5
Last Price23.65Aug 22, 2025
Change
4.0514.62%
Bid24.85
Ask25.45
volume1
Intrest3
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume13
Intrest1337
Strike
190
190
Last Price30.25Aug 21, 2025
Change
-0%
Bid27.3
Ask27.85
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest574
Strike
192.5
192.5
Last Price28.5Aug 22, 2025
Change
4.5513.77%
Bid29.85
Ask30.25
volume8
Intrest8
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest1298
Strike
195
195
Last Price35.25Aug 21, 2025
Change
-0%
Bid32.15
Ask32.95
volume0
Intrest4
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest1080
Strike
197.5
197.5
Last Price38.3Aug 21, 2025
Change
-0%
Bid34.7
Ask35.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume7
Intrest1216
Strike
200
200
Last Price39.7Aug 21, 2025
Change
-0%
Bid37.25
Ask37.95
volume0
Intrest1
Last Price0.03Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume20
Intrest211
Strike
202.5
202.5
Last Price15.35Aug 13, 2025
Change
-0%
Bid39.6
Ask40.45
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest370
Strike
205
205
Last Price-
Change
-
Bid42.2
Ask43
volume0
Intrest0
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest191
Strike
207.5
207.5
Last Price-
Change
-
Bid44.6
Ask45.35
volume0
Intrest0
Last Price0.03Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest548
Strike
210
210
Last Price-
Change
-
Bid47.1
Ask47.95
volume0
Intrest0
Last Price0.02Aug 18, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest46
Strike
212.5
212.5
Last Price53.36Aug 21, 2025
Change
-0%
Bid49.65
Ask50.4
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest701
Strike
215
215
Last Price55.45Aug 21, 2025
Change
-0%
Bid52.1
Ask52.95
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest57
Strike
217.5
217.5
Last Price56.85Aug 21, 2025
Change
-0%
Bid54.6
Ask55.3
volume0
Intrest0
Last Price0.24Aug 22, 2025
Change
0.232300%
Bid-
Ask0.01
volume1
Intrest230
Strike
220
220
Last Price60.45Aug 21, 2025
Change
-0%
Bid57.2
Ask57.8
volume0
Intrest0
Last Price0.24Aug 22, 2025
Change
0.232300%
Bid-
Ask1.01
volume1
Intrest17
Strike
222.5
222.5
Last Price-
Change
-
Bid59.75
Ask60.45
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest102
Strike
225
225
Last Price-
Change
-
Bid62.15
Ask62.85
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest69
Strike
230
230
Last Price-
Change
-
Bid67.2
Ask67.9
volume0
Intrest0
Last Price0.64Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1051
Strike
235
235
Last Price50.7Aug 11, 2025
Change
-0%
Bid72.1
Ask72.9
volume0
Intrest0
Last Price0.11Aug 14, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest7
Strike
240
240
Last Price-
Change
-
Bid77.1
Ask78
volume0
Intrest0
Last Price0.05Aug 19, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid82.25
Ask82.9
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest5
Strike
250
250
Last Price-
Change
-
Bid87.1
Ask87.9
volume0
Intrest0
Last Price0.33Aug 15, 2025
Change
-0%
Bid-
Ask0.73
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid92.35
Ask93
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid97.1
Ask97.95
volume0
Intrest0
Last Price0.05Aug 18, 2025
Change
-0%
Bid-
Ask1.01
volume0
Intrest2
Strike
265
265
Last Price-
Change
-
Bid102.15
Ask103
volume0
Intrest0