Stocks Options

LAST PRICE
242.5900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
242.6900/ 1
Ask / Lots
244.4000/ 2
Open / Previous Close
0.0000 / 242.5900
Day Range
---
52 Week Range
Low 129.2100
High 249.4200
Volume
3,393
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 33.193

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	---In the Money	---In the Money	$95.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out 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$80.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	36Out 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$85.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1,092Out of the Money
AMATIn the Money	---In the Money	---In the Money	$76.57In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$90.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AMATIn the Money	---In the Money	---In the Money	$122.19In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$95.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AMATIn the Money	---In the Money	---In the Money	$135.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
AMATIn the Money	---In the Money	---In the Money	$108.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
AMATIn the Money	---In the Money	---In the Money	$132.80In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
AMATIn the Money	---In the Money	---In the Money	$118.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AMATIn the Money	---In the Money	---In the Money	$114.57In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
AMATIn the Money	---In the Money	---In the Money	$106.62In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
AMATIn the Money	---In the Money	---In the Money	$105.42In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
AMATIn the Money	---In the Money	---In the Money	$97.70In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
AMATIn the Money	---In the Money	---In the Money	$97.24In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money
AMATIn the Money	---In the Money	---In the Money	$48.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$145.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
AMATIn the Money	---In the Money	---In the Money	$88.00In the Money	$0.00In the Money	---In the Money	51In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
AMATIn the Money	---In the Money	---In the Money	$87.40In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1,859Out of the Money
AMATIn the Money	---In the Money	---In the Money	$74.68In the Money	$0.00In the Money	---In the Money	109In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	521Out of the Money
AMATIn the Money	---In the Money	---In the Money	$77.79In the Money	$0.00In the Money	---In the Money	274In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	202Out of the Money
AMATIn the Money	---In the Money	---In the Money	$73.01In the Money	$0.00In the Money	---In the Money	331In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money
AMATIn the Money	---In the Money	---In the Money	$58.22In the Money	$0.00In the Money	---In the Money	280In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	490Out of the Money
AMATIn the Money	---In the Money	---In the Money	$63.43In the Money	$0.00In the Money	---In the Money	716In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,639Out of the Money
AMATIn the Money	---In the Money	---In the Money	$49.91In the Money	$0.00In the Money	---In the Money	316In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	691Out of the Money
AMATIn the Money	---In the Money	---In the Money	$52.65In the Money	$0.00In the Money	---In the Money	202In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	678Out of the Money
AMATIn the Money	---In the Money	---In the Money	$46.10In the Money	$0.00In the Money	---In the Money	540In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,803Out of the Money
AMATIn the Money	---In the Money	---In the Money	$42.80In the Money	$0.00In the Money	---In the Money	660In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2,096Out of the Money
AMATIn the Money	---In the Money	---In the Money	$31.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
AMATIn the Money	---In the Money	---In the Money	$33.68In the Money	$0.00In the Money	---In the Money	1,520In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1,650Out of the Money
AMATIn the Money	---In the Money	---In the Money	$23.11In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$212.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
AMATIn the Money	---In the Money	---In the Money	$27.43In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money
AMATIn the Money	---In the Money	---In the Money	$22.57In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$217.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
AMATIn the Money	---In the Money	---In the Money	$22.85In the Money	$0.00In the Money	---In the Money	1,302In the Money	Filter Table By Strike Price of$220.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1,592Out of the Money
AMATIn the Money	---In the Money	---In the Money	$20.90In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$222.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
AMATIn the Money	---In the Money	---In the Money	$18.47In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$225.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.86Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
AMATIn the Money	---In the Money	---In the Money	$14.95In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$227.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
AMATIn the Money	---In the Money	---In the Money	$14.45In the Money	$0.00In the Money	---In the Money	4,629In the Money	Filter Table By Strike Price of$230.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	880Out of the Money
AMATIn the Money	---In the Money	---In the Money	$13.00In the Money	$0.00In the Money	---In the Money	294In the Money	Filter Table By Strike Price of$232.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.72In the Money	$0.00In the Money	---In the Money	465In the Money	Filter Table By Strike Price of$235.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.98Out of the Money	$0.00Out of the Money	---Out of the Money	229Out of the Money
AMATIn the Money	---In the Money	---In the Money	$8.96In the Money	$0.00In the Money	---In the Money	650In the Money	Filter Table By Strike Price of$237.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$3.82Out of the Money	$0.00Out of the Money	---Out of the Money	477Out of the Money
AMATIn the Money	---In the Money	---In the Money	$7.94In the Money	$0.00In the Money	---In the Money	2,929In the Money	Filter Table By Strike Price of$240.00	AMATNear the Money	---Near the Money	---Near the Money	$4.75Near the Money	$0.00Near the Money	---Near the Money	1,233Near the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	552Underlying issue's last price	Filter Table By Strike Price of$242.50Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	178Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$5.40Near the Money	$0.00Near the Money	---Near the Money	373Near the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	19In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.17Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$247.50	AMATIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	33In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	2,542Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	---In the Money	---In the Money	$10.25In the Money	$0.00In the Money	---In the Money	160In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.61Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$252.50	AMATIn the Money	---In the Money	---In the Money	$12.42In the Money	$0.00In the Money	---In the Money	16In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	863Out of the Money	Filter Table By Strike Price of$255.00	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	---Out of the Money	---Out of the Money	$1.58Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$257.50	AMATIn the Money	---In the Money	---In the Money	$25.35In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.17Out of the Money	$0.00Out of the Money	---Out of the Money	3,548Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	---In the Money	---In the Money	$18.43In the Money	$0.00In the Money	---In the Money	51In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$262.50	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	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$265.00	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	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	1,025Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	---In the Money	---In the Money	$34.60In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$275.00	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	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	1,272Out of the Money	Filter Table By Strike Price of$280.00	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	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$285.00	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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$290.00	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	---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
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	87Out of the Money	Filter Table By Strike Price of$300.00	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	---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$305.00	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	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$310.00	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	---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$315.00	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 July 19, 2024)

Put Options (expires Friday July 19, 2024)