Stocks Options

LAST PRICE
219.9500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
219.0500/ 1
Ask / Lots
219.9700/ 1
Open / Previous Close
0.0000 / 219.9500
Day Range
---
52 Week Range
Low 120.1800
High 221.7500
Volume
831
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 33.971

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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	425Out 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	11In 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	4In 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	13In 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	5In 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	15In 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	2In 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	8In 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	3In 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	8In 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	57In 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	31In 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	212In 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	2,150Out of the Money
AMATIn the Money	---In the Money	---In the Money	$93.47In 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	$90.09In the Money	$0.00In the Money	---In the Money	570In 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	$93.44In the Money	$0.00In the Money	---In the Money	496In 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	$80.00In the Money	$0.00In the Money	---In the Money	928In the Money	Filter Table By Strike Price of$130.00	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	1,876Out 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	$0.01Out 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	$72.16In the Money	$0.00In the Money	---In the Money	603In the Money	Filter Table By Strike Price of$140.00	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	2,494Out of the Money
AMATIn the Money	---In the Money	---In the Money	$51.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,705Out of the Money
AMATIn the Money	---In the Money	---In the Money	$70.25In the Money	$0.00In the Money	---In the Money	574In 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	1,969Out of the Money
AMATIn the Money	---In the Money	---In the Money	$59.00In the Money	$0.00In the Money	---In the Money	1,251In the Money	Filter Table By Strike Price of$155.00	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	1,264Out of the Money
AMATIn the Money	---In the Money	---In the Money	$52.95In the Money	$0.00In the Money	---In the Money	2,115In the Money	Filter Table By Strike Price of$160.00	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	1,720Out of the Money
AMATIn the Money	---In the Money	---In the Money	$53.85In the Money	$0.00In the Money	---In the Money	1,702In the Money	Filter Table By Strike Price of$165.00	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	925Out 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	$0.12Out 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	$45.50In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,672Out of the Money
AMATIn the Money	---In the Money	---In the Money	$40.73In the Money	$0.00In the Money	---In the Money	1,237In the Money	Filter Table By Strike Price of$180.00	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	1,534Out of the Money
AMATIn the Money	---In the Money	---In the Money	$35.92In the Money	$0.00In the Money	---In the Money	2,092In the Money	Filter Table By Strike Price of$185.00	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	2,428Out of the Money
AMATIn the Money	---In the Money	---In the Money	$30.98In the Money	$0.00In the Money	---In the Money	966In the Money	Filter Table By Strike Price of$190.00	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	1,386Out 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	$0.63Out 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	$25.75In the Money	$0.00In the Money	---In the Money	1,443In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	1,070Out 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	$0.98Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
AMATIn the Money	---In the Money	---In the Money	$21.40In the Money	$0.00In the Money	---In the Money	1,757In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,871Out 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	$1.61Out of the Money	$0.00Out of the Money	---Out of the Money	46Out 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$205.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.12Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
AMATIn the Money	---In the Money	---In the Money	$12.65In 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	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
AMATIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	---In the Money	3,737In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$3.38Out of the Money	$0.00Out of the Money	---Out of the Money	1,686Out of the Money
AMATIn the Money	---In the Money	---In the Money	$12.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$212.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$4.08Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.95In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.08Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	23Underlying 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	$6.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	127Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$8.05Near the Money	$0.00Near the Money	---Near the Money	2,281Near the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	577In the Money
AMATNear the Money	---Near the Money	---Near the Money	$6.80Near the Money	$0.00Near the Money	---Near the Money	51Near the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	10In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	12In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.58Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	---In the Money	---In the Money	$11.40In the Money	$0.00In the Money	---In the Money	20In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	2,360Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$13.24In the Money	$0.00In the Money	---In the Money	39In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	$2.78Out of the Money	$0.00Out of the Money	---Out of the Money	65Out 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	$2.11Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	3,303Out 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	109Out 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1,259Out 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	58Out 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	$0.30Out 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	358Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	415Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	284Out 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)