Stocks Options

LAST PRICE
237.0300
TODAY'S CHANGE (%)
Trending Down-0.5200 (-0.2189%)

Bid / Lots
236.8000/ 3
Ask / Lots
238.1600/ 1
Open / Previous Close
234.0800 / 237.5500
Day Range
Low 233.6150
High 238.2600
52 Week Range
Low 129.2100
High 238.4000
Volume
3,306,544
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 33.315

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$121.40In the Money	$122.90In 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	$116.45In the Money	$117.90In 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	$111.45In the Money	$112.95In 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	$106.55In the Money	$108.55In 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	$101.50In the Money	$103.00In 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	$96.50In the Money	$97.95In the Money	$82.74In the Money	$0.00In the Money	---In the Money	3In 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	$91.50In the Money	$92.95In 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	$86.55In the Money	$88.00In 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	$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	$81.55In the Money	$83.00In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$76.55In the Money	$78.10In the Money	$64.55In 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	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$71.75In the Money	$73.10In the Money	$73.59In the Money	$17.06In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$165.00	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	$66.60In the Money	$68.15In the Money	$52.78In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.00Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	5Out of the Money	13Out of the Money
AMATIn the Money	$61.60In the Money	$63.15In 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	$0.07Out of the Money	$0.29Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	7Out of the Money	30Out of the Money
AMATIn the Money	$56.65In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.08Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	3Out of the Money	25Out of the Money
AMATIn the Money	$51.70In the Money	$53.15In 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	$0.04Out of the Money	$0.44Out of the Money	$0.11Out of the Money	$0.01Out of the Money	5Out of the Money	5Out of the Money
AMATIn the Money	$46.75In the Money	$48.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	3Out of the Money	18Out of the Money
AMATIn the Money	$41.85In the Money	$43.30In the Money	$18.22In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	$0.08Out of the Money	$0.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
AMATIn the Money	$36.85In the Money	$38.35In the Money	$29.46In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	$0.12Out of the Money	$0.39Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
AMATIn the Money	$32.00In the Money	$33.40In the Money	$19.05In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	$0.21Out of the Money	$0.47Out of the Money	$0.28Out of the Money	$-0.02Out of the Money	1Out of the Money	37Out of the Money
AMATIn the Money	$27.55In the Money	$28.95In the Money	$26.52In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	$0.17Out of the Money	$0.82Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	73Out 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	$22.90In the Money	$23.85In the Money	$16.18In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	$0.50Out of the Money	$0.71Out of the Money	$0.71Out of the Money	$-0.05Out of the Money	5Out of the Money	41Out 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
AMATIn the Money	$18.05In the Money	$19.50In the Money	$16.57In the Money	$-2.63In the Money	1In the Money	70In the Money	Filter Table By Strike Price of$220.00	AMATOut of the Money	$1.13Out of the Money	$1.74Out of the Money	$1.22Out of the Money	$-0.20Out of the Money	2Out of the Money	24Out 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$222.50	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	$14.55In the Money	$15.35In the Money	$15.67In the Money	$0.00In the Money	---In the Money	198In the Money	Filter Table By Strike Price of$225.00	AMATOut of the Money	$1.96Out of the Money	$2.21Out of the Money	$2.17Out of the Money	$-0.05Out of the Money	56Out of the Money	55Out 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$227.50	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	$10.40In the Money	$11.80In the Money	$11.80In the Money	$1.20In the Money	5In the Money	151In the Money	Filter Table By Strike Price of$230.00	AMATOut of the Money	$3.30Out of the Money	$3.45Out of the Money	$3.52Out of the Money	$0.07Out of the Money	3Out of the Money	60Out 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$232.50	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	$7.90Underlying issue's last price	$8.60Underlying issue's last price	$7.90Underlying issue's last price	$-0.25Underlying issue's last price	99Underlying issue's last price	135Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	AMATUnderlying issue's last price	$5.15Underlying issue's last price	$5.40Underlying issue's last price	$5.20Underlying issue's last price	$0.00Underlying issue's last price	45Underlying issue's last price	29Underlying 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$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
AMATNear the Money	$5.45Near the Money	$6.15Near the Money	$5.55Near the Money	$-0.48Near the Money	68Near the Money	94Near the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$7.65In the Money	$7.95In the Money	$7.38In the Money	$-0.52In the Money	1In the Money	6In 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	$3.60Out of the Money	$3.85Out of the Money	$4.02Out of the Money	$-0.18Out of the Money	16Out of the Money	77Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$10.75In the Money	$11.80In 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$247.50	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	$2.28Out of the Money	$2.66Out of the Money	$2.54Out of the Money	$0.64Out of the Money	3Out of the Money	113Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$14.00In the Money	$15.60In the Money	$15.90In the Money	$0.00In the Money	---In the Money	5In 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$252.50	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	$1.19Out of the Money	$1.94Out of the Money	$1.49Out of the Money	$0.01Out of the Money	4Out of the Money	66Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$18.30In the Money	$19.80In 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$257.50	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	$0.42Out of the Money	$1.10Out of the Money	$0.96Out of the Money	$0.16Out of the Money	10Out of the Money	10Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$22.05In the Money	$23.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.27Out of the Money	$0.74Out of the Money	$0.57Out of the Money	$0.01Out of the Money	6Out of the Money	26Out of the Money	Filter Table By Strike Price of$265.00	AMATIn the Money	$27.55In the Money	$29.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.26Out of the Money	$0.34Out 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	$32.40In the Money	$34.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.14Out of the Money	$0.56Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	$36.80In the Money	$39.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.08Out of the Money	$0.15Out 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	$42.45In the Money	$44.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.05Out of the Money	$0.11Out 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	$47.55In the Money	$49.05In 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	$0.12Out of the Money	$0.07Out of the Money	$0.07Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	$52.40In the Money	$54.05In 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	$0.41Out 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	$57.45In the Money	$59.05In 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	$0.40Out 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$300.00	AMATIn the Money	$62.50In the Money	$64.05In 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	$0.40Out 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$305.00	AMATIn the Money	$67.40In the Money	$69.05In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)