Stocks Options

LAST PRICE
243.3100
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
243.5000/ 1
Ask / Lots
245.5000/ 2
Open / Previous Close
0.0000 / 243.3100
Day Range
---
52 Week Range
Low 129.2100
High 249.4200
Volume
10,269
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 33.249

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	$90.00In the Money	$0.00In the Money	---In the Money	198In 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	$72.03In the Money	$0.00In the Money	---In the Money	277In 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	$67.98In the Money	$0.00In the Money	---In the Money	332In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	440Out of the Money
AMATIn the Money	---In the Money	---In the Money	$60.98In the Money	$0.00In the Money	---In the Money	715In the Money	Filter Table By Strike Price of$180.00	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	1,640Out 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	$51.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	679Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,804Out of the Money
AMATIn the Money	---In the Money	---In the Money	$45.30In the Money	$0.00In the Money	---In the Money	669In the Money	Filter Table By Strike Price of$200.00	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	2,098Out 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
AMATIn the Money	---In the Money	---In the Money	$34.82In the Money	$0.00In the Money	---In the Money	1,531In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,635Out 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
AMATIn the Money	---In the Money	---In the Money	$24.52In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.33Out 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	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
AMATIn the Money	---In the Money	---In the Money	$25.40In the Money	$0.00In the Money	---In the Money	1,299In the Money	Filter Table By Strike Price of$220.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	1,576Out 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	$0.74Out 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	$18.50In 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	216Out 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	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
AMATIn the Money	---In the Money	---In the Money	$16.44In the Money	$0.00In the Money	---In the Money	4,628In the Money	Filter Table By Strike Price of$230.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.63Out of the Money	$0.00Out of the Money	---Out of the Money	840Out of the Money
AMATIn the Money	---In the Money	---In the Money	$14.69In the Money	$0.00In the Money	---In the Money	306In the Money	Filter Table By Strike Price of$232.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.04Out 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	$12.81In the Money	$0.00In the Money	---In the Money	464In the Money	Filter Table By Strike Price of$235.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.71Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.79In the Money	$0.00In the Money	---In the Money	649In the Money	Filter Table By Strike Price of$237.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$4.02Out of the Money	$0.00Out of the Money	---Out of the Money	474Out of the Money
AMATIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	---In the Money	2,937In the Money	Filter Table By Strike Price of$240.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$4.47Out of the Money	$0.00Out of the Money	---Out of the Money	1,219Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	526Underlying 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	$5.85Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	36Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$5.50Near the Money	$0.00Near the Money	---Near the Money	249Near the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	---In the Money	---In the Money	$6.77In the Money	$0.00In the Money	---In the Money	19In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.70Out of the Money	$0.00Out of the Money	---Out of the Money	92Out of the Money	Filter Table By Strike Price of$247.50	AMATIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	24In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	2,485Out 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	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$252.50	AMATIn the Money	---In the Money	---In the Money	$11.06In the Money	$0.00In the Money	---In the Money	17In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.37Out of the Money	$0.00Out of the Money	---Out of the Money	849Out 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	$1.79Out of the Money	$0.00Out of the Money	---Out of the Money	137Out 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	$1.38Out of the Money	$0.00Out of the Money	---Out of the Money	3,556Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	---In the Money	---In the Money	$16.62In the Money	$0.00In the Money	---In the Money	51In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	46Out 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	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	1,026Out 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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	38Out 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,281Out 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	$0.10Out 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	---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	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	94Out 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	$0.03Out 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	$0.06Out 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

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)