Stocks Options

LAST PRICE
209.8200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
209.0000/ 1
Ask / Lots
211.0000/ 10
Open / Previous Close
0.0000 / 209.8200
Day Range
---
52 Week Range
Low 116.0200
High 214.9100
Volume
4,408
below 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 34.171

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	---In the Money	---In the Money	$134.15In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$75.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
AMATIn the Money	---In the Money	---In the Money	$115.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMATIn the Money	---In the Money	---In the Money	$111.74In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AMATIn the Money	---In the Money	---In the Money	$103.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMATIn the Money	---In the Money	---In the Money	$96.75In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AMATIn the Money	---In the Money	---In the Money	$76.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
AMATIn the Money	---In the Money	---In the Money	$84.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
AMATIn the Money	---In the Money	---In the Money	$77.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AMATIn the Money	---In the Money	---In the Money	$66.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	723Out of the Money
AMATIn the Money	---In the Money	---In the Money	$68.35In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
AMATIn the Money	---In the Money	---In the Money	$45.31In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$145.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money
AMATIn the Money	---In the Money	---In the Money	$59.94In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	458Out of the Money
AMATIn the Money	---In the Money	---In the Money	$52.10In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	181Out of the Money
AMATIn the Money	---In the Money	---In the Money	$50.00In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money
AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	$42.15In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	941Out of the Money
AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	---In the Money	---In the Money	$39.80In the Money	$0.00In the Money	---In the Money	1,258In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	570Out of the Money
AMATIn the Money	---In the Money	---In the Money	$37.24In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
AMATIn the Money	---In the Money	---In the Money	$33.31In the Money	$0.00In the Money	---In the Money	188In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	931Out of the Money
AMATIn the Money	---In the Money	---In the Money	$32.26In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
AMATIn the Money	---In the Money	---In the Money	$29.41In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,525Out of the Money
AMATIn the Money	---In the Money	---In the Money	$27.03In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	423Out of the Money
AMATIn the Money	---In the Money	---In the Money	$25.00In the Money	$0.00In the Money	---In the Money	986In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	1,823Out of the Money
AMATIn the Money	---In the Money	---In the Money	$21.60In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money
AMATIn the Money	---In the Money	---In the Money	$20.55In the Money	$0.00In the Money	---In the Money	1,160In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	2,287Out of the Money
AMATIn the Money	---In the Money	---In the Money	$15.73In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	644Out of the Money
AMATIn the Money	---In the Money	---In the Money	$16.20In the Money	$0.00In the Money	---In the Money	1,049In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	1,615Out of the Money
AMATIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	614In the Money	Filter Table By Strike Price of$197.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	365Out of the Money
AMATIn the Money	---In the Money	---In the Money	$11.89In the Money	$0.00In the Money	---In the Money	1,691In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.21Out of the Money	$0.00Out of the Money	---Out of the Money	2,684Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.30In the Money	$0.00In the Money	---In the Money	316In the Money	Filter Table By Strike Price of$202.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.98Out of the Money	$0.00Out of the Money	---Out of the Money	569Out of the Money
AMATIn the Money	---In the Money	---In the Money	$9.11In the Money	$0.00In the Money	---In the Money	589In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$4.05Out of the Money	$0.00Out of the Money	---Out of the Money	925Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	631Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,324Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$6.36Near the Money	$0.00Near the Money	---Near the Money	3,401Near the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	---In the Money	---In the Money	$6.28In the Money	$0.00In the Money	---In the Money	2,316In the Money
AMATNear the Money	---Near the Money	---Near the Money	$5.20Near the Money	$0.00Near the Money	---Near the Money	672Near the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	---In the Money	---In the Money	$7.76In the Money	$0.00In the Money	---In the Money	182In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.15Out of the Money	$0.00Out of the Money	---Out of the Money	1,111Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	---In the Money	---In the Money	$9.28In the Money	$0.00In the Money	---In the Money	117In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	---Out of the Money	785Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	---In the Money	---In the Money	$13.10In the Money	$0.00In the Money	---In the Money	230In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.52Out of the Money	$0.00Out of the Money	---Out of the Money	2,491Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	835In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.94Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	---In the Money	---In the Money	$16.74In the Money	$0.00In the Money	---In the Money	8In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	1,192Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	$17.60In the Money	$0.00In the Money	---In the Money	15In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	1,983Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$20.45In the Money	$0.00In the Money	---In the Money	38In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	497Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	671Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	---In the Money	---In the Money	$34.22In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out 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$242.50	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$247.50	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,050Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	532Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$265.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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$285.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	411Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money	Filter Table By Strike Price of$310.00	AMATIn the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)