Stocks Options

LAST PRICE
186.1100
TODAY'S CHANGE (%)
Trending Up4.2900 (2.3595%)

Bid / Lots
186.0800/ 4
Ask / Lots
186.1400/ 8
Open / Previous Close
183.3000 / 181.8200
Day Range
Low 183.1000
High 186.7500
52 Week Range
Low 139.2100
High 255.8900
Volume
1,420,052
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 41.544

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$74.65In the Money	$77.50In the Money	$73.21In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$110.00	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	10Out of the Money
AMATIn the Money	$69.70In the Money	$72.45In the Money	$68.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$115.00	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	$64.85In the Money	$67.45In the Money	$66.70In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$0.09Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AMATIn the Money	$60.00In the Money	$62.50In 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	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AMATIn the Money	$55.15In the Money	$57.35In 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	$0.11Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
AMATIn the Money	$50.45In the Money	$52.50In 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	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
AMATIn the Money	$45.00In the Money	$47.75In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	135Out of the Money
AMATIn the Money	$40.35In the Money	$42.40In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money
AMATIn the Money	$35.35In the Money	$37.50In the Money	$31.95In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	2Out of the Money	258Out of the Money
AMATIn the Money	$30.40In the Money	$31.85In the Money	$27.89In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	154Out of the Money	892Out of the Money
AMATIn the Money	$28.35In 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$157.50	AMATOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	10Out of the Money	19Out of the Money
AMATIn the Money	$25.85In the Money	$27.35In the Money	$21.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	50Out of the Money	203Out of the Money
AMATIn the Money	$23.20In the Money	$24.75In the Money	$20.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	3Out of the Money	36Out of the Money
AMATIn the Money	$20.90In the Money	$22.40In the Money	$20.35In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	51Out of the Money	574Out of the Money
AMATIn the Money	$18.25In the Money	$19.25In the Money	$15.68In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$-0.22Out of the Money	35Out of the Money	267Out of the Money
AMATIn the Money	$16.20In the Money	$16.75In the Money	$14.40In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.19Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.41Out of the Money	96Out of the Money	700Out of the Money
AMATIn the Money	$13.95In the Money	$14.25In the Money	$13.44In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	$0.31Out of the Money	$0.34Out of the Money	$0.32Out of the Money	$-0.68Out of the Money	63Out of the Money	417Out of the Money
AMATIn the Money	$11.65In the Money	$11.90In the Money	$10.86In the Money	$0.09In the Money	5In the Money	50In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.56Out of the Money	$-1.00Out of the Money	334Out of the Money	891Out of the Money
AMATIn the Money	$9.05In the Money	$10.15In the Money	$9.90In the Money	$2.55In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	$0.83Out of the Money	$0.89Out of the Money	$0.88Out of the Money	$-1.29Out of the Money	75Out of the Money	263Out of the Money
AMATIn the Money	$7.55In the Money	$7.75In the Money	$7.85In the Money	$2.82In the Money	10In the Money	167In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$1.34Out of the Money	$1.41Out of the Money	$1.41Out of the Money	$-1.72Out of the Money	159Out of the Money	849Out of the Money
AMATIn the Money	$5.75In the Money	$5.90In the Money	$5.80In the Money	$2.05In the Money	94In the Money	471In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$2.05Out of the Money	$2.11Out of the Money	$2.10Out of the Money	$-2.13Out of the Money	121Out of the Money	1,279Out of the Money
AMATUnderlying issue's last price	$4.25Underlying issue's last price	$4.40Underlying issue's last price	$4.50Underlying issue's last price	$1.91Underlying issue's last price	282Underlying issue's last price	667Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	AMATUnderlying issue's last price	$3.00Underlying issue's last price	$3.15Underlying issue's last price	$3.05Underlying issue's last price	$-2.45Underlying issue's last price	108Underlying issue's last price	1,318Underlying issue's last price
AMATNear the Money	$2.98Near the Money	$3.10Near the Money	$3.02Near the Money	$1.32Near the Money	71Near the Money	554Near the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$4.15In the Money	$4.35In the Money	$4.50In the Money	$-2.65In the Money	9In the Money	127In the Money
AMATOut of the Money	$1.95Out of the Money	$2.01Out of the Money	$2.04Out of the Money	$0.89Out of the Money	336Out of the Money	1,014Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$5.65In the Money	$5.80In the Money	$5.58In the Money	$-3.22In the Money	21In the Money	238In the Money
AMATOut of the Money	$1.16Out of the Money	$1.25Out of the Money	$1.18Out of the Money	$0.51Out of the Money	193Out of the Money	447Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$7.35In the Money	$7.80In the Money	$9.40In the Money	$-0.96In the Money	5In the Money	44In the Money
AMATOut of the Money	$0.66Out of the Money	$0.72Out of the Money	$0.68Out of the Money	$0.27Out of the Money	292Out of the Money	1,154Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$9.35In the Money	$9.65In the Money	$9.89In the Money	$-3.09In the Money	7In the Money	69In the Money
AMATOut of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.37Out of the Money	$0.16Out of the Money	150Out of the Money	689Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$11.50In the Money	$11.95In the Money	$14.20In the Money	$0.00In the Money	---In the Money	27In the Money
AMATOut of the Money	$0.18Out of the Money	$0.21Out of the Money	$0.20Out of the Money	$0.07Out of the Money	191Out of the Money	643Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$13.80In the Money	$14.20In the Money	$14.00In the Money	$-3.83In the Money	10In the Money	130In the Money
AMATOut of the Money	$0.02Out of the Money	$0.15Out of the Money	$0.09Out of the Money	$0.01Out of the Money	28Out of the Money	233Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$16.05In the Money	$16.90In the Money	$16.76In the Money	$-5.49In the Money	1In the Money	6In the Money
AMATOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	312Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$18.40In the Money	$19.10In the Money	$23.76In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.17Out of the Money	$0.15Out of the Money	1Out of the Money	74Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$20.40In the Money	$22.05In the Money	$22.63In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	4Out of the Money	194Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$23.60In the Money	$24.75In the Money	$25.08In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$25.50In the Money	$27.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	3Out of the Money	284Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$27.60In the Money	$30.15In the Money	$28.64In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.14Out 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$217.50	AMATIn the Money	$30.10In the Money	$32.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$32.30In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$35.10In the Money	$37.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$37.70In the Money	$40.30In the Money	$20.75In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$42.70In the Money	$45.40In the Money	$23.55In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.08Out of the Money	$0.08Out 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	$47.70In the Money	$50.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$52.70In the Money	$55.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$57.65In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$62.50In the Money	$65.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$67.50In the Money	$70.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$72.40In the Money	$75.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$77.70In the Money	$80.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$82.70In the Money	$85.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$87.50In the Money	$90.15In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)