Stocks Options

LAST PRICE
175.7500
TODAY'S CHANGE (%)
Trending Up5.2600 (3.0852%)

Bid / Lots
175.2000/ 2
Ask / Lots
175.7500/ 1
Open / Previous Close
171.2200 / 170.4900
Day Range
Low 171.0501
High 177.0700
52 Week Range
Low 144.5700
High 255.8900
Volume
8,917,431
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 42.186

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$63.50In the Money	$68.20In the Money	$60.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$58.50In the Money	$63.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$53.50In the Money	$58.25In the Money	$48.75In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$48.50In the Money	$53.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	$43.50In the Money	$48.20In the Money	$39.49In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$38.50In the Money	$43.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AMATIn the Money	$34.25In the Money	$36.75In the Money	$45.99In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
AMATIn the Money	$30.60In the Money	$32.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	AMATOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$29.00In the Money	$31.70In the Money	$24.05In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	108Out of the Money	512Out of the Money
AMATIn the Money	$28.60In the Money	$30.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AMATIn the Money	$27.60In the Money	$29.75In the Money	$22.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$25.50In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AMATIn the Money	$25.85In the Money	$27.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AMATIn the Money	$25.00In the Money	$26.45In the Money	$22.00In the Money	$2.49In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	353Out of the Money	521Out of the Money
AMATIn the Money	$22.95In the Money	$23.95In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	157Out of the Money	113Out of the Money
AMATIn the Money	$20.15In the Money	$21.25In the Money	$17.80In the Money	$4.80In the Money	5In the Money	10In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.14Out of the Money	29Out of the Money	497Out of the Money
AMATIn the Money	$17.95In the Money	$18.75In the Money	$18.02In the Money	$7.52In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	302Out of the Money	768Out of the Money
AMATIn the Money	$15.55In the Money	$16.30In the Money	$13.35In the Money	$3.10In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	573Out of the Money	1,978Out of the Money
AMATIn the Money	$12.90In the Money	$13.85In the Money	$9.40In the Money	$2.12In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.23Out of the Money	246Out of the Money	591Out of the Money
AMATIn the Money	$10.05In the Money	$11.05In the Money	$10.45In the Money	$4.49In the Money	23In the Money	279In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.72Out of the Money	452Out of the Money	2,573Out of the Money
AMATIn the Money	$7.30In the Money	$8.80In the Money	$8.30In the Money	$4.65In the Money	32In the Money	233In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-1.62Out of the Money	378Out of the Money	870Out of the Money
AMATIn the Money	$5.85In the Money	$6.25In the Money	$5.95In the Money	$3.50In the Money	541In the Money	1,436In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-2.30Out of the Money	1,033Out of the Money	1,323Out of the Money
AMATIn the Money	$3.45In the Money	$3.80In the Money	$3.33In the Money	$1.88In the Money	429In the Money	1,248In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	$0.25Out of the Money	$0.51Out of the Money	$0.31Out of the Money	$-3.94Out of the Money	373Out of the Money	478Out of the Money
AMATUnderlying issue's last price	$1.59Underlying issue's last price	$1.96Underlying issue's last price	$1.88Underlying issue's last price	$1.11Underlying issue's last price	1,356Underlying issue's last price	1,252Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	AMATUnderlying issue's last price	$0.65Underlying issue's last price	$1.43Underlying issue's last price	$0.91Underlying issue's last price	$-5.57Underlying issue's last price	412Underlying issue's last price	377Underlying issue's last price
AMATNear the Money	$0.52Near the Money	$0.76Near the Money	$0.66Near the Money	$0.26Near the Money	1,025Near the Money	784Near the Money	Filter Table By Strike Price of$177.50	AMATIn the Money	$1.98In the Money	$2.67In the Money	$1.81In the Money	$-7.73In the Money	172In the Money	227In the Money
AMATOut of the Money	$0.19Out of the Money	$0.22Out of the Money	$0.23Out of the Money	$0.03Out of the Money	2,457Out of the Money	880Out of the Money	Filter Table By Strike Price of$180.00	AMATIn the Money	$4.15In the Money	$5.20In the Money	$4.03In the Money	$-6.38In the Money	130In the Money	245In the Money
AMATOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.02Out of the Money	495Out of the Money	514Out of the Money	Filter Table By Strike Price of$182.50	AMATIn the Money	$6.40In the Money	$6.85In the Money	$6.08In the Money	$-7.11In the Money	6In the Money	161In the Money
AMATOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	652Out of the Money	625Out of the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	$8.90In the Money	$9.50In the Money	$9.27In the Money	$-6.02In the Money	47In the Money	350In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	72Out of the Money	619Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$11.20In the Money	$12.05In the Money	$13.55In the Money	$-5.02In the Money	5In the Money	48In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	71Out of the Money	1,386Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$13.75In the Money	$14.40In the Money	$14.70In the Money	$-5.58In the Money	184In the Money	130In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	26Out of the Money	218Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$16.25In the Money	$17.20In the Money	$16.58In the Money	$-8.02In the Money	81In the Money	34In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	70Out of the Money	537Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$18.85In the Money	$19.45In the Money	$17.45In the Money	$-9.16In the Money	91In the Money	68In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	270Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$21.35In the Money	$21.95In the Money	$22.20In the Money	$-6.50In the Money	24In the Money	6In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	1,514Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$23.85In the Money	$24.60In the Money	$23.38In the Money	$-8.32In the Money	146In the Money	39In the Money
AMATOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$25.85In the Money	$27.50In the Money	$25.30In the Money	$-8.32In the Money	8In the Money	5In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	697Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$27.90In the Money	$30.80In the Money	$27.70In the Money	$-7.62In the Money	132In the Money	34In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.18Out of the Money	3Out of the Money	133Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$30.65In the Money	$33.60In the Money	$31.50In the Money	$-7.25In the Money	7In the Money	3In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	54Out of the Money	1,126Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$33.30In the Money	$35.15In the Money	$32.50In the Money	$-7.80In the Money	70In the Money	54In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$35.10In the Money	$38.60In the Money	$42.24In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,120Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$38.10In the Money	$41.10In the Money	$39.02In the Money	$7.62In the Money	28In the Money	10In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$40.60In the Money	$43.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	617Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$43.45In the Money	$46.10In the Money	$45.05In the Money	$-8.02In the Money	33In the Money	7In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$45.30In the Money	$48.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$47.70In the Money	$51.15In the Money	$41.91In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$50.60In the Money	$53.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$52.65In the Money	$56.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	$55.15In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$57.65In the Money	$61.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	$60.60In the Money	$63.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$62.65In the Money	$66.10In the Money	$37.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	9Out of the Money	128Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$67.65In the Money	$71.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$73.10In the Money	$76.10In the Money	$64.50In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	---Out of the Money	$0.52Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$77.65In the Money	$81.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	14Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$82.65In the Money	$86.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	AMATIn the Money	$88.10In the Money	$90.70In the Money	$59.76In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$93.10In the Money	$96.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	$97.65In the Money	$101.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Applied Materials Inc
NASDAQ:AMATUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 22, 2024)

Put Options (expires Friday November 22, 2024)