Stocks Options

LAST PRICE
196.5200
TODAY'S CHANGE (%)
Trending Down-5.5300 (-2.7369%)

Bid / Lots
196.4300/ 2
Ask / Lots
196.6500/ 3
Open / Previous Close
203.4100 / 202.0500
Day Range
Low 193.6400
High 204.0600
52 Week Range
Low 129.2100
High 255.8900
Volume
3,869,249
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 40.083

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	$85.90In the Money	$87.25In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$80.30In the Money	$82.20In 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	$0.08Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	$76.00In the Money	$77.30In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$71.25In the Money	$72.20In 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	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AMATIn the Money	$66.25In the Money	$67.30In 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	$0.09Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$60.95In the Money	$62.15In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AMATIn the Money	$55.35In the Money	$57.20In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	649Out of the Money
AMATIn the Money	$51.20In the Money	$52.15In 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	---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	$45.25In the Money	$47.20In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AMATIn the Money	$40.35In the Money	$42.30In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	249Out of the Money
AMATIn the Money	$36.25In the Money	$37.20In 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	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	159Out of the Money
AMATIn the Money	$30.25In the Money	$32.30In 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	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	3Out of the Money	1,031Out of the Money
AMATIn the Money	$28.80In the Money	$30.15In 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	$0.02Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$0.02Out of the Money	1Out of the Money	21Out of the Money
AMATIn the Money	$25.75In the Money	$27.45In the Money	$35.95In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.07Out of the Money	2Out of the Money	82Out of the Money
AMATIn the Money	$23.35In the Money	$25.30In 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	$0.04Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
AMATIn the Money	$21.10In the Money	$22.85In the Money	$25.90In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.07Out of the Money	$0.21Out of the Money	$0.10Out of the Money	$0.02Out of the Money	8Out of the Money	224Out of the Money
AMATIn the Money	$18.75In the Money	$20.25In 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	$0.02Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.19Out of the Money	15Out of the Money	58Out of the Money
AMATIn the Money	$16.35In the Money	$17.05In the Money	$25.69In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.16Out of the Money	$0.29Out of the Money	$0.21Out of the Money	$0.11Out of the Money	131Out of the Money	169Out of the Money
AMATIn the Money	$13.40In the Money	$15.30In the Money	$10.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$0.30Out of the Money	$0.39Out of the Money	$0.51Out of the Money	$0.30Out of the Money	35Out of the Money	114Out of the Money
AMATIn the Money	$11.45In the Money	$12.60In the Money	$11.77In the Money	$-5.13In the Money	4In the Money	30In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	$0.49Out of the Money	$0.71Out of the Money	$0.45Out of the Money	$0.21Out of the Money	46Out of the Money	348Out of the Money
AMATIn the Money	$8.95In the Money	$10.15In the Money	$12.46In the Money	$-1.54In the Money	5In the Money	11In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	$0.67Out of the Money	$0.97Out of the Money	$0.77Out of the Money	$0.39Out of the Money	70Out of the Money	277Out of the Money
AMATIn the Money	$6.75In the Money	$8.40In the Money	$7.30In the Money	$-3.10In the Money	182In the Money	118In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	$1.14Out of the Money	$1.31Out of the Money	$0.85Out of the Money	$0.29Out of the Money	132Out of the Money	302Out of the Money
AMATIn the Money	$5.70In the Money	$6.25In the Money	$7.90In the Money	$-5.50In the Money	3In the Money	72In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	$1.75Out of the Money	$1.98Out of the Money	$1.38Out of the Money	$0.49Out of the Money	231Out of the Money	478Out of the Money
AMATUnderlying issue's last price	$4.35Underlying issue's last price	$4.55Underlying issue's last price	$6.20Underlying issue's last price	$-2.22Underlying issue's last price	331Underlying issue's last price	165Underlying issue's last price	Filter Table By Strike Price of$195.00Underlying issue's last price	AMATUnderlying issue's last price	$2.77Underlying issue's last price	$2.94Underlying issue's last price	$2.82Underlying issue's last price	$1.50Underlying issue's last price	103Underlying issue's last price	2,655Underlying issue's last price
AMATNear the Money	$3.05Near the Money	$3.25Near the Money	$4.30Near the Money	$-2.00Near the Money	98Near the Money	135Near the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$3.90In the Money	$4.15In the Money	$3.20In the Money	$0.96In the Money	42In the Money	301In the Money
AMATOut of the Money	$2.00Out of the Money	$2.18Out of the Money	$2.41Out of the Money	$-2.59Out of the Money	245Out of the Money	442Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$5.35In the Money	$5.60In the Money	$5.00In the Money	$1.95In the Money	97In the Money	310In the Money
AMATOut of the Money	$1.24Out of the Money	$1.37Out of the Money	$1.45Out of the Money	$-2.18Out of the Money	198Out of the Money	212Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$7.05In the Money	$7.35In the Money	$5.30In the Money	$1.27In the Money	23In the Money	435In the Money
AMATOut of the Money	$0.70Out of the Money	$0.85Out of the Money	$0.80Out of the Money	$-1.70Out of the Money	747Out of the Money	1,045Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$8.90In the Money	$9.65In the Money	$7.07In the Money	$0.87In the Money	632In the Money	1,043In the Money
AMATOut of the Money	$0.37Out of the Money	$0.58Out of the Money	$0.70Out of the Money	$-0.86Out of the Money	116Out of the Money	930Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$10.65In the Money	$12.15In the Money	$7.10In the Money	$0.00In the Money	---In the Money	125In the Money
AMATOut of the Money	$0.22Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.76Out of the Money	160Out of the Money	779Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$12.95In the Money	$13.90In the Money	$11.40In the Money	$2.09In the Money	200In the Money	385In the Money
AMATOut of the Money	$0.10Out of the Money	$0.21Out of the Money	$0.26Out of the Money	$-0.43Out of the Money	93Out of the Money	846Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$15.25In the Money	$16.30In the Money	$17.10In the Money	$6.70In the Money	5In the Money	19In the Money
AMATOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-0.31Out of the Money	143Out of the Money	468Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$17.80In the Money	$19.35In the Money	$15.90In the Money	$0.00In the Money	---In the Money	43In the Money
AMATOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	96Out of the Money	193Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$20.60In the Money	$21.75In 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	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	48Out of the Money	627Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$23.10In the Money	$23.80In the Money	$14.95In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$25.50In the Money	$27.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	57Out of the Money	229Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$27.85In the Money	$29.00In the Money	$42.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	252Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$33.00In the Money	$35.05In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$37.80In the Money	$39.10In 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	$42.85In the Money	$44.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$46.85In the Money	$48.75In the Money	$48.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$52.90In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$57.85In the Money	$59.25In 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	$62.90In the Money	$65.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$67.90In the Money	$68.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$72.85In the Money	$74.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$77.95In the Money	$79.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$82.85In the Money	$85.20In 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)