Stocks Options

LAST PRICE
215.0800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
216.0000/ 1
Ask / Lots
217.0300/ 1
Open / Previous Close
0.0000 / 215.0800
Day Range
---
52 Week Range
Low 129.2100
High 225.0700
Volume
2,176
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 32.848

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 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	$0.00Out 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$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	$0.00Out 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$130.00	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$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	$65.65In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$150.00	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	4Out 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	$0.07Out 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$165.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out 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$170.00	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	8Out 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	$0.14Out 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	$33.48In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$180.00	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	45Out 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$185.00	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	65Out of the Money
AMATIn the Money	---In the Money	---In the Money	$32.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.13Out 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	$26.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.13Out 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	$19.66In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.27Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.50In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.85In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.15Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	92Underlying issue's last price	Filter Table By Strike Price of$215.00Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	154Underlying issue's last price
AMATOut of the Money	---Out of the Money	---Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	---In the Money	---In the Money	$12.48In the Money	$0.00In the Money	---In the Money	44In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.06Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	$12.03In the Money	$0.00In the Money	---In the Money	6In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.38Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$11.35In the Money	$0.00In the Money	---In the Money	9In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	---In the Money	---In the Money	$24.45In the Money	$0.00In the Money	---In the Money	9In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	---In the Money	---In the Money	$29.17In the Money	$0.00In the Money	---In the Money	12In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	---In the Money	---In the Money	$33.88In the Money	$0.00In the Money	---In the Money	3In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	158Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	---In the Money	---In the Money	$32.80In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	118Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	$0.07Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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

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 28, 2024)

Put Options (expires Friday June 28, 2024)