Stocks Options

LAST PRICE
218.1500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
223.0000/ 1
Ask / Lots
224.0100/ 1
Open / Previous Close
0.0000 / 218.1500
Day Range
---
52 Week Range
Low 120.1800
High 221.7500
Volume
6,506
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 33.847

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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	$152.27In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	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	427Out of the Money
AMATIn the Money	---In the Money	---In the Money	$168.04In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$40.00	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	43Out 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$42.50	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	10Out 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$45.00	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	10Out 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$47.50	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	10Out of the Money
AMATIn the Money	---In the Money	---In the Money	$62.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	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	119Out of the Money
AMATIn the Money	---In the Money	---In the Money	$78.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	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	108Out of the Money
AMATIn the Money	---In the Money	---In the Money	$148.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	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	77Out of the Money
AMATIn the Money	---In the Money	---In the Money	$77.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	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	133Out of the Money
AMATIn the Money	---In the Money	---In the Money	$75.85In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.50	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	108Out of the Money
AMATIn the Money	---In the Money	---In the Money	$133.91In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$70.00	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	159Out of the Money
AMATIn the Money	---In the Money	---In the Money	$78.35In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$72.50	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	20Out of the Money
AMATIn the Money	---In the Money	---In the Money	$62.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	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	42Out of the Money
AMATIn the Money	---In the Money	---In the Money	$64.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$77.50	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	66Out of the Money
AMATIn the Money	---In the Money	---In the Money	$121.88In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$80.00	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	207Out of the Money
AMATIn the Money	---In the Money	---In the Money	$76.28In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$82.50	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	607Out of the Money
AMATIn the Money	---In the Money	---In the Money	$122.90In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$85.00	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	1,424Out of the Money
AMATIn the Money	---In the Money	---In the Money	$113.98In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$87.50	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	94Out of the Money
AMATIn the Money	---In the Money	---In the Money	$96.33In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$90.00	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	2,835Out of the Money
AMATIn the Money	---In the Money	---In the Money	$118.20In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$92.50	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	434Out of the Money
AMATIn the Money	---In the Money	---In the Money	$113.07In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$95.00	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	365Out of the Money
AMATIn the Money	---In the Money	---In the Money	$39.85In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$97.50	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	598Out of the Money
AMATIn the Money	---In the Money	---In the Money	$115.00In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$100.00	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	1,055Out of the Money
AMATIn the Money	---In the Money	---In the Money	$104.35In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$105.00	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	1,191Out of the Money
AMATIn the Money	---In the Money	---In the Money	$111.40In the Money	$0.00In the Money	---In the Money	211In the Money	Filter Table By Strike Price of$110.00	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	2,150Out of the Money
AMATIn the Money	---In the Money	---In the Money	$103.93In the Money	$0.00In the Money	---In the Money	340In the Money	Filter Table By Strike Price of$115.00	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	1,325Out of the Money
AMATIn the Money	---In the Money	---In the Money	$99.85In the Money	$0.00In the Money	---In the Money	569In the Money	Filter Table By Strike Price of$120.00	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	2,133Out of the Money
AMATIn the Money	---In the Money	---In the Money	$94.30In the Money	$0.00In the Money	---In the Money	495In the Money	Filter Table By Strike Price of$125.00	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	3,092Out of the Money
AMATIn the Money	---In the Money	---In the Money	$89.27In the Money	$0.00In the Money	---In the Money	923In 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	1,873Out of the Money
AMATIn the Money	---In the Money	---In the Money	$62.39In the Money	$0.00In the Money	---In the Money	345In the Money	Filter Table By Strike Price of$135.00	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	1,880Out of the Money
AMATIn the Money	---In the Money	---In the Money	$77.93In the Money	$0.00In the Money	---In the Money	593In the Money	Filter Table By Strike Price of$140.00	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	2,445Out of the Money
AMATIn the Money	---In the Money	---In the Money	$71.72In the Money	$0.00In the Money	---In the Money	951In the Money	Filter Table By Strike Price of$145.00	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	1,602Out of the Money
AMATIn the Money	---In the Money	---In the Money	$70.25In the Money	$0.00In the Money	---In the Money	573In the Money	Filter Table By Strike Price of$150.00	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	1,966Out of the Money
AMATIn the Money	---In the Money	---In the Money	$62.40In the Money	$0.00In the Money	---In the Money	1,249In the Money	Filter Table By Strike Price of$155.00	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	1,264Out of the Money
AMATIn the Money	---In the Money	---In the Money	$60.20In the Money	$0.00In the Money	---In the Money	2,114In the Money	Filter Table By Strike Price of$160.00	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	1,720Out of the Money
AMATIn the Money	---In the Money	---In the Money	$54.50In the Money	$0.00In the Money	---In the Money	1,700In the Money	Filter Table By Strike Price of$165.00	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	918Out of the Money
AMATIn the Money	---In the Money	---In the Money	$48.55In the Money	$0.00In the Money	---In the Money	788In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	709Out of the Money
AMATIn the Money	---In the Money	---In the Money	$42.66In the Money	$0.00In the Money	---In the Money	1,204In the Money	Filter Table By Strike Price of$175.00	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	1,667Out of the Money
AMATIn the Money	---In the Money	---In the Money	$38.64In the Money	$0.00In the Money	---In the Money	732In the Money	Filter Table By Strike Price of$180.00	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	1,521Out of the Money
AMATIn the Money	---In the Money	---In the Money	$35.90In the Money	$0.00In the Money	---In the Money	2,085In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	2,428Out of the Money
AMATIn the Money	---In the Money	---In the Money	$29.50In the Money	$0.00In the Money	---In the Money	858In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	1,378Out of the Money
AMATIn the Money	---In the Money	---In the Money	$26.68In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AMATIn the Money	---In the Money	---In the Money	$23.80In the Money	$0.00In the Money	---In the Money	1,441In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,104Out 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$197.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AMATIn the Money	---In the Money	---In the Money	$20.00In the Money	$0.00In the Money	---In the Money	1,762In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.46Out of the Money	$0.00Out of the Money	---Out of the Money	1,874Out 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$202.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.71Out 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	$16.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.46Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
AMATIn the Money	---In the Money	---In the Money	$14.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$207.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
AMATIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	3,735In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$3.95Out of the Money	$0.00Out of the Money	---Out of the Money	1,762Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.58In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$212.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$4.52Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
AMATIn the Money	---In the Money	---In the Money	$8.90In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$5.85Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.99Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	67Underlying issue's last price	Filter Table By Strike Price of$217.50Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	183Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$6.68Near the Money	$0.00Near the Money	---Near the Money	2,492Near the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	675In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$5.50Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	---In the Money	---In the Money	$9.70In the Money	$0.00In the Money	---In the Money	16In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.35Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	54In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	---In the Money	---In the Money	$12.15In the Money	$0.00In the Money	---In the Money	20In 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	2,374Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$14.45In the Money	$0.00In the Money	---In the Money	45In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.95Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	---In the Money	---In the Money	$17.20In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.93Out of the Money	$0.00Out of the Money	---Out of the Money	103Out 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	$1.56Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	3,238Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	---In the Money	---In the Money	$27.00In the Money	$0.00In the Money	---In the Money	69In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	121Out 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	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	1,459Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	---In the Money	---In the Money	$47.60In the Money	$0.00In the Money	---In the Money	3In the Money
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	59Out 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	551Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	---In the Money	---In the Money	$74.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	356Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	---In the Money	---In the Money	$83.98In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	296Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	225Out 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	1,524Out 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)