Stocks Options

LAST PRICE
221.7300
TODAY'S CHANGE (%)
Trending Down-0.0200 (-0.0090%)

Bid / Lots
221.0100/ 1
Ask / Lots
222.9800/ 1
Open / Previous Close
224.2100 / 221.7500
Day Range
Low 220.0800
High 224.5500
52 Week Range
Low 129.2100
High 225.0700
Volume
3,627,235
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 33.188

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	$111.60In the Money	$113.00In 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	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$106.60In the Money	$108.05In 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	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$101.60In the Money	$103.05In 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	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$96.60In the Money	$98.05In 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	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$91.65In the Money	$93.10In 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	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$86.65In the Money	$88.10In 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	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$81.65In the Money	$83.15In 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	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$76.65In the Money	$78.15In 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	$0.00Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$71.70In the Money	$73.15In 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	$0.00Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	$66.70In the Money	$68.20In 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	$0.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$61.75In the Money	$63.20In 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	$0.00Out of the Money	$0.40Out of the Money	$0.10Out of the Money	$0.03Out of the Money	2Out of the Money	3Out of the Money
AMATIn the Money	$56.75In the Money	$58.25In 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	$0.02Out of the Money	$0.41Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AMATIn the Money	$51.80In the Money	$53.25In 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	$0.03Out of the Money	$0.42Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AMATIn the Money	$46.80In the Money	$48.35In the Money	$47.32In the Money	$11.47In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.16Out of the Money	6Out of the Money	26Out of the Money
AMATIn the Money	$41.85In the Money	$43.35In the Money	$41.71In the Money	$9.43In the Money	12In the Money	12In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.09Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.33Out of the Money	1Out of the Money	46Out of the Money
AMATIn the Money	$36.90In the Money	$38.45In 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	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.01Out of the Money	5Out of the Money	80Out of the Money
AMATIn the Money	$32.10In the Money	$33.40In the Money	$23.59In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.24Out of the Money	$-0.08Out of the Money	12Out of the Money	63Out of the Money
AMATIn the Money	$27.20In the Money	$28.40In the Money	$18.20In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	$0.37Out of the Money	$0.42Out of the Money	$0.39Out of the Money	$-0.10Out of the Money	18Out of the Money	154Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$22.15In the Money	$23.55In the Money	$23.85In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	$0.63Out of the Money	$0.76Out of the Money	$0.66Out of the Money	$-0.15Out of the Money	6Out of the Money	157Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$17.75In the Money	$18.80In the Money	$18.24In the Money	$-2.76In the Money	8In the Money	17In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	$1.12Out of the Money	$1.29Out of the Money	$1.13Out of the Money	$-0.21Out of the Money	15Out of the Money	207Out 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$207.50	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	$13.55In the Money	$15.35In the Money	$14.11In the Money	$-0.99In the Money	7In the Money	68In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	$1.96Out of the Money	$2.17Out of the Money	$2.22Out of the Money	$-0.05Out of the Money	15Out of the Money	198Out 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$212.50	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	$10.55In the Money	$11.60In the Money	$12.10In the Money	$-1.40In the Money	1In the Money	102In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	$3.30Out of the Money	$3.55Out of the Money	$3.25Out of the Money	$-0.65Out of the Money	7Out of the Money	150Out 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$217.50	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
AMATUnderlying issue's last price	$7.50Underlying issue's last price	$7.80Underlying issue's last price	$8.11Underlying issue's last price	$0.21Underlying issue's last price	20Underlying issue's last price	104Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	AMATUnderlying issue's last price	$5.20Underlying issue's last price	$5.45Underlying issue's last price	$5.20Underlying issue's last price	$-0.84Underlying issue's last price	12Underlying issue's last price	64Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$222.50	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	$5.05Out of the Money	$5.95Out of the Money	$4.75Out of the Money	$-0.90Out of the Money	12Out of the Money	247Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$7.00In the Money	$8.05In the Money	$7.90In the Money	$-0.77In the Money	6In the Money	168In 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$227.50	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	$3.25Out of the Money	$3.45Out of the Money	$3.35Out of the Money	$-0.55Out of the Money	59Out of the Money	303Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$10.05In the Money	$11.25In the Money	$10.80In the Money	$0.00In the Money	---In the Money	11In 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$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	$1.94Out of the Money	$2.15Out of the Money	$1.96Out of the Money	$-0.45Out of the Money	32Out of the Money	120Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$14.55In the Money	$15.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$1.08Out of the Money	$1.46Out of the Money	$1.10Out of the Money	$-0.40Out of the Money	15Out of the Money	255Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$18.60In the Money	$19.60In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.62Out of the Money	$0.96Out of the Money	$0.72Out of the Money	$-0.19Out of the Money	10Out of the Money	130Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$23.10In the Money	$24.00In the Money	$33.88In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	$0.27Out of the Money	$0.76Out of the Money	$0.36Out of the Money	$-0.16Out of the Money	10Out of the Money	152Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$27.30In the Money	$28.85In the Money	$40.10In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.12Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.20Out of the Money	5Out of the Money	23Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$32.25In the Money	$33.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.09Out of the Money	$0.17Out of the Money	$0.18Out 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	$37.25In the Money	$38.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.06Out of the Money	$0.12Out 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	$42.20In the Money	$43.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.03Out of the Money	$0.09Out 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	$47.45In the Money	$48.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.02Out of the Money	$0.44Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	$52.20In the Money	$53.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.00Out of the Money	$0.44Out 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	$57.20In the Money	$58.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.00Out of the Money	$0.43Out 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	$62.25In the Money	$63.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.00Out of the Money	$0.39Out 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	$67.35In the Money	$68.90In 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$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 28, 2024)

Put Options (expires Friday June 28, 2024)