Stocks Options

LAST PRICE
212.0800
TODAY'S CHANGE (%)
Trending Down-1.9500 (-0.9111%)

Bid / Lots
211.6500/ 2
Ask / Lots
212.1000/ 4
Open / Previous Close
216.4000 / 214.0300
Day Range
Low 210.2300
High 219.3600
52 Week Range
Low 120.1800
High 219.3600
Volume
8,031,759
above 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 34.097

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	$137.60In the Money	$140.45In the Money	$140.85In the Money	$6.70In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$75.00	AMATOut of the Money	---Out of the Money	$0.38Out of the Money	$0.31Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	AMATOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	150Out of the Money	---Out of the Money
AMATIn the Money	$115.10In the Money	$117.45In the Money	$115.80In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$90.00	AMATOut of the Money	---Out of the Money	$0.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	AMATOut of the Money	---Out of the Money	$0.60Out of the Money	$0.14Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$110.75In the Money	$112.90In the Money	$112.00In the Money	$-5.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$105.90In the Money	$107.90In the Money	$107.95In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$105.00	AMATOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$105.55In the Money	$109.25In the Money	$106.85In the Money	$10.10In the Money	32In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	$0.47Out of the Money	$0.19Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$73.20In the Money	$76.50In the Money	$76.15In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$83.15In the Money	$86.40In the Money	$84.90In the Money	$3.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
AMATIn the Money	$85.70In the Money	$88.70In the Money	$86.76In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$80.90In the Money	$83.65In the Money	$80.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	---Out of the Money
AMATIn the Money	$70.75In the Money	$72.95In the Money	$72.16In the Money	$3.81In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$65.75In the Money	$68.00In the Money	$65.65In the Money	$-5.22In the Money	1In 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	$0.00Out of the Money	5Out of the Money	---Out of the Money
AMATIn the Money	$60.75In the Money	$62.95In the Money	$63.35In the Money	$-4.02In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	8Out of the Money	---Out of the Money
AMATIn the Money	$55.80In the Money	$58.80In the Money	$57.10In the Money	$-3.80In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	6Out of the Money	---Out of the Money
AMATIn the Money	$51.10In the Money	$53.40In the Money	$51.00In the Money	$-6.35In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$160.00	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	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$46.05In the Money	$48.40In the Money	$48.03In the Money	$-3.82In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$40.75In the Money	$43.40In the Money	$42.00In the Money	$-3.00In the Money	315In the Money	---In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$38.60In the Money	$40.90In the Money	$41.20In the Money	$3.96In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	8Out of the Money	---Out of the Money
AMATIn the Money	$36.05In the Money	$38.50In the Money	$36.28In the Money	$-3.06In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$33.55In the Money	$35.90In the Money	$35.70In the Money	$3.44In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$177.50	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	---Out of the Money
AMATIn the Money	$30.75In the Money	$33.40In the Money	$32.67In the Money	$-1.69In the Money	55In the Money	---In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	148Out of the Money	---Out of the Money
AMATIn the Money	$28.65In the Money	$31.15In the Money	$31.29In the Money	$4.26In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	---Out of the Money
AMATIn the Money	$26.50In the Money	$28.50In the Money	$25.95In the Money	$-3.46In the Money	27In the Money	---In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	363Out of the Money	---Out of the Money
AMATIn the Money	$28.85In the Money	$31.40In the Money	$27.10In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	24Out of the Money	---Out of the Money
AMATIn the Money	$21.75In the Money	$22.85In the Money	$21.43In the Money	$-2.92In the Money	64In the Money	---In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	340Out of the Money	---Out of the Money
AMATIn the Money	$18.25In the Money	$20.75In the Money	$21.04In the Money	$-2.02In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	102Out of the Money	---Out of the Money
AMATIn the Money	$16.20In the Money	$17.80In the Money	$16.43In the Money	$-3.06In the Money	390In the Money	---In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.27Out of the Money	664Out of the Money	---Out of the Money
AMATIn the Money	$14.10In the Money	$15.85In the Money	$15.65In the Money	$-3.75In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$197.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.45Out of the Money	424Out of the Money	---Out of the Money
AMATIn the Money	$10.70In the Money	$12.95In the Money	$12.00In the Money	$-3.00In the Money	790In the Money	---In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.66Out of the Money	901Out of the Money	---Out of the Money
AMATIn the Money	$8.90In the Money	$11.30In the Money	$8.96In the Money	$-3.84In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$202.50	AMATOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-1.05Out of the Money	832Out of the Money	---Out of the Money
AMATIn the Money	$5.30In the Money	$8.95In the Money	$6.80In the Money	$-4.10In the Money	167In the Money	---In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.54Out of the Money	968Out of the Money	---Out of the Money
AMATIn the Money	$3.35In the Money	$5.55In the Money	$4.80In the Money	$-4.20In the Money	173In the Money	---In the Money	Filter Table By Strike Price of$207.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.14Out of the Money	1,264Out of the Money	---Out of the Money
AMATUnderlying issue's last price	$1.60Underlying issue's last price	$2.50Underlying issue's last price	$2.10Underlying issue's last price	$-5.37Underlying issue's last price	3,288Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$-3.12Underlying issue's last price	4,808Underlying issue's last price	---Underlying issue's last price
AMATNear the Money	---Near the Money	$0.23Near the Money	$0.02Near the Money	$-5.94Near the Money	1,116Near the Money	---Near the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$0.08In the Money	$0.56In the Money	$0.23In the Money	$-4.00In the Money	2,976In the Money	---In the Money
AMATNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-4.74Near the Money	7,821Near the Money	---Near the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$2.37In the Money	$3.90In the Money	$2.87In the Money	$-2.68In the Money	5,906In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-3.77Out of the Money	4,564Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$4.15In the Money	$5.65In the Money	$5.40In the Money	$-1.55In the Money	583In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-2.81Out of the Money	5,364Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$6.95In the Money	$9.30In the Money	$7.79In the Money	$-0.75In the Money	259In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.18Out of the Money	691Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$9.20In the Money	$11.05In the Money	$10.65In the Money	$0.43In the Money	24In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.43Out of the Money	1,425Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$11.75In the Money	$14.40In the Money	$14.55In the Money	$2.45In the Money	241In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.97Out of the Money	1,255Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$12.05In the Money	$16.10In the Money	$12.38In the Money	$0.00In the Money	5In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.74Out of the Money	3,178Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$17.10In the Money	$19.20In the Money	$18.30In the Money	$2.47In the Money	15In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.48Out of the Money	425Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	$16.60In the Money	$20.95In the Money	$17.39In the Money	$0.00In the Money	2In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	387Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$21.65In the Money	$24.25In the Money	$20.90In the Money	$1.50In the Money	4In the Money	---In 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	750Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.17Out of the Money	290Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$31.35In the Money	$34.60In the Money	$34.22In the Money	$0.00In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$242.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.11Out of the Money	398Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.06Out of the Money	76Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.05Out of the Money	36Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$31.65In the Money	$34.45In the Money	$33.90In the Money	$0.00In the Money	2In the Money	---In the Money
AMATOut of the Money	$0.02Out of the Money	$2.05Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	52Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$46.50In the Money	$48.85In the Money	$45.00In the Money	$-0.75In the Money	5In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	81Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.19Out of the Money	$0.18Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$-0.01Out of the Money	51Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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)