Stocks Options

LAST PRICE
228.1600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
227.2000/ 1
Ask / Lots
228.2500/ 3
Open / Previous Close
0.0000 / 228.1600
Day Range
---
52 Week Range
Low 129.2100
High 228.8300
Volume
4,740
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 33.354

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

Call Options (expires Friday June 14, 2024)
Put Options (expires Friday June 14, 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	$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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	250Out 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$120.00	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	$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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out 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$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	14Out 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$135.00	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	$0.00In 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	---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	$0.00In 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	---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	$69.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	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	22Out 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$155.00	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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	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	28Out 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$165.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AMATIn the Money	---In the Money	---In the Money	$49.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	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	30Out 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$175.00	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	$41.81In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$180.00	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	86Out of the Money
AMATIn the Money	---In the Money	---In the Money	$39.96In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$182.50	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	3Out of the Money
AMATIn the Money	---In the Money	---In the Money	$38.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$185.00	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	71Out of the Money
AMATIn the Money	---In the Money	---In the Money	$35.49In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$187.50	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	14Out of the Money
AMATIn the Money	---In the Money	---In the Money	$21.90In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$190.00	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	41Out of the Money
AMATIn the Money	---In the Money	---In the Money	$29.70In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$192.50	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	87Out of the Money
AMATIn the Money	---In the Money	---In the Money	$29.31In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$195.00	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	181Out of the Money
AMATIn the Money	---In the Money	---In the Money	$23.74In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$197.50	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	140Out of the Money
AMATIn the Money	---In the Money	---In the Money	$21.83In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$200.00	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	734Out of the Money
AMATIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$202.50	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	107Out of the Money
AMATIn the Money	---In the Money	---In the Money	$23.12In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$205.00	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	582Out of the Money
AMATIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$207.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
AMATIn the Money	---In the Money	---In the Money	$18.48In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$210.00	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	705Out of the Money
AMATIn the Money	---In the Money	---In the Money	$16.48In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$212.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
AMATIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	220In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	506Out of the Money
AMATIn the Money	---In the Money	---In the Money	$11.45In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$217.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	482Out of the Money
AMATIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	426In the Money	Filter Table By Strike Price of$220.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	895Out of the Money
AMATIn the Money	---In the Money	---In the Money	$7.17In the Money	$0.00In the Money	---In the Money	417In the Money	Filter Table By Strike Price of$222.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	519Out of the Money
AMATIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	708In the Money	Filter Table By Strike Price of$225.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	533Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.84Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	500Underlying issue's last price	Filter Table By Strike Price of$227.50Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.76Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	335Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$2.53Near the Money	$0.00Near the Money	---Near the Money	580Near the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$4.15In the Money	$0.00In the Money	---In the Money	652In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.51Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	13In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,059Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	---In the Money	---In the Money	$9.05In the Money	$0.00In the Money	---In the Money	6In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	---In the Money	---In the Money	$14.95In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	811Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	226Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	---In the Money	23In 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	67Out 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	303Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	---In the Money	---In the Money	$44.45In 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	15Out 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	75Out 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	202Out 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	30Out 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	165Out of the Money	Filter Table By Strike Price of$295.00	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 June 14, 2024)

Put Options (expires Friday June 14, 2024)