Stocks Options

LAST PRICE
201.9700
TODAY'S CHANGE (%)
Trending Up2.3800 (1.1924%)

Bid / Lots
201.3600/ 1
Ask / Lots
201.9100/ 1
Open / Previous Close
204.6200 / 199.5900
Day Range
Low 199.5050
High 204.9200
52 Week Range
Low 129.2100
High 255.8900
Volume
4,131,021
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 40.055

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$91.05In the Money	$92.80In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$86.15In the Money	$87.60In 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	$0.63Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	$81.05In the Money	$82.85In 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	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$75.80In the Money	$77.90In 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	$0.83Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AMATIn the Money	$71.05In the Money	$72.80In 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	$0.64Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$66.15In the Money	$67.75In 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	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AMATIn the Money	$61.20In the Money	$62.65In 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	$0.20Out of the Money	$0.10Out of the Money	$0.06Out of the Money	6Out of the Money	651Out of the Money
AMATIn the Money	$55.65In the Money	$57.55In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	921Out of the Money
AMATIn the Money	$50.70In the Money	$52.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AMATIn the Money	$46.00In the Money	$47.65In 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	$0.57Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
AMATIn the Money	$41.05In the Money	$42.65In the Money	$38.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
AMATIn the Money	$36.05In the Money	$37.75In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,046Out of the Money
AMATIn the Money	$33.50In the Money	$35.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	$0.59Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
AMATIn the Money	$31.20In the Money	$32.75In the Money	$30.72In the Money	$-5.23In the Money	14In the Money	26In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	85Out of the Money
AMATIn the Money	$29.00In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	---Out of the Money	$0.63Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	133Out of the Money
AMATIn the Money	$25.55In the Money	$28.35In the Money	$24.60In the Money	$0.70In the Money	299In the Money	308In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	$0.55Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	211Out of the Money
AMATIn the Money	$23.40In the Money	$25.65In the Money	$13.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	---Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
AMATIn the Money	$20.55In the Money	$22.50In the Money	$20.27In the Money	$0.67In the Money	8In the Money	44In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	358Out of the Money
AMATIn the Money	$18.25In the Money	$20.70In the Money	$18.24In the Money	$7.74In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	22Out of the Money	108Out of the Money
AMATIn the Money	$15.60In the Money	$17.90In the Money	$16.20In the Money	$-2.27In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	606Out of the Money	380Out of the Money
AMATIn the Money	$13.05In the Money	$15.75In the Money	$12.17In the Money	$-0.82In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	88Out of the Money	334Out of the Money
AMATIn the Money	$10.55In the Money	$12.60In the Money	$11.65In the Money	$2.08In the Money	13In the Money	237In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	74Out of the Money	304Out of the Money
AMATIn the Money	$8.80In the Money	$11.00In the Money	$9.05In the Money	$0.93In the Money	27In the Money	74In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	38Out of the Money	365Out of the Money
AMATIn the Money	$5.80In the Money	$8.10In the Money	$6.60In the Money	$1.63In the Money	49In the Money	197In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.72Out of the Money	174Out of the Money	1,683Out of the Money
AMATIn the Money	$3.95In the Money	$4.60In the Money	$3.98In the Money	$0.28In the Money	47In the Money	117In the Money	Filter Table By Strike Price of$197.50	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-1.73Out of the Money	143Out of the Money	359Out of the Money
AMATUnderlying issue's last price	$1.41Underlying issue's last price	$2.44Underlying issue's last price	$1.88Underlying issue's last price	$-0.28Underlying issue's last price	937Underlying issue's last price	763Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-2.59Underlying issue's last price	260Underlying issue's last price	338Underlying issue's last price
AMATNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-1.11Near the Money	431Near the Money	334Near the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$0.02In the Money	$1.45In the Money	$0.58In the Money	$-3.57In the Money	100In the Money	428In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.54Out of the Money	589Out of the Money	832Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$2.47In the Money	$4.70In the Money	$3.26In the Money	$-2.92In the Money	35In the Money	969In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	225Out of the Money	903Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$4.35In the Money	$7.40In the Money	$7.08In the Money	$-1.49In the Money	41In the Money	119In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	196Out of the Money	894Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$6.60In the Money	$9.40In the Money	$11.20In the Money	$0.00In the Money	---In the Money	180In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	77Out of the Money	786Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$8.90In the Money	$11.90In the Money	$13.05In the Money	$0.00In the Money	---In the Money	6In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.12Out of the Money	155Out of the Money	556Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$11.40In the Money	$15.20In the Money	$14.29In the Money	$0.04In the Money	25In the Money	22In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	42Out of the Money	271Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$13.95In the Money	$17.70In the Money	$13.55In the Money	$13.55In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	23Out of the Money	562Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$16.40In the Money	$20.20In the Money	$14.95In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	8Out of the Money	124Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$18.90In the Money	$22.70In the Money	$17.90In the Money	$-2.65In the Money	2In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$21.40In the Money	$25.20In the Money	$42.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$23.90In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	246Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$26.40In the Money	$29.50In the Money	$28.05In the Money	$0.00In the Money	---In the Money	3In the Money
AMATOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	157Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$31.45In the Money	$34.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$36.50In the Money	$39.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$41.45In the Money	$45.20In the Money	$48.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.83Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$46.50In the Money	$50.20In the Money	$48.15In the Money	$48.15In the Money	2In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.64Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$51.45In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.10Out 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$260.00	AMATIn the Money	$56.45In the Money	$60.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.63Out 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$265.00	AMATIn the Money	$61.45In the Money	$65.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.83Out 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$270.00	AMATIn the Money	$66.50In the Money	$70.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.83Out 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$275.00	AMATIn the Money	$71.50In the Money	$74.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.64Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$76.50In the Money	$79.50In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)