Stocks Options

LAST PRICE
240.8600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
239.7500/ 1
Ask / Lots
241.6000/ 1
Open / Previous Close
0.0000 / 240.8600
Day Range
---
52 Week Range
Low 129.2100
High 249.4200
Volume
15,788
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 33.243

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	$131.50In the Money	$0.00In the Money	---In the Money	45In 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	$82.81In the Money	$0.00In the Money	---In the Money	197In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	441Out 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	$0.06Out 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	608Out 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	$0.07Out 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	$40.50In the Money	$0.00In the Money	---In the Money	679In 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	2,106Out 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
AMATIn the Money	---In the Money	---In the Money	$28.20In the Money	$0.00In the Money	---In the Money	1,542In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.25Out 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	$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	$0.31Out 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	$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	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	428Out 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	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
AMATIn the Money	---In the Money	---In the Money	$21.92In the Money	$0.00In the Money	---In the Money	1,298In the Money	Filter Table By Strike Price of$220.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	1,591Out of the Money
AMATIn the Money	---In the Money	---In the Money	$17.90In 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	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
AMATIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$225.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.33Out of the Money	$0.00Out of the Money	---Out of the Money	155Out 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	$1.92Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
AMATIn the Money	---In the Money	---In the Money	$13.47In the Money	$0.00In the Money	---In the Money	4,665In the Money	Filter Table By Strike Price of$230.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.34Out of the Money	$0.00Out of the Money	---Out of the Money	846Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.53In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$232.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$3.12Out of the Money	$0.00Out of the Money	---Out of the Money	302Out of the Money
AMATIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	468In the Money	Filter Table By Strike Price of$235.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$3.97Out of the Money	$0.00Out of the Money	---Out of the Money	200Out of the Money
AMATIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	651In the Money	Filter Table By Strike Price of$237.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	474Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.50Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,961Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$6.09Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,222Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$6.10Near the Money	$0.00Near the Money	---Near the Money	509Near the Money	Filter Table By Strike Price of$242.50	AMATIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	17In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.92Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	---In the Money	---In the Money	$13.40In the Money	$0.00In the Money	---In the Money	17In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.94Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$247.50	AMATIn the Money	---In the Money	---In the Money	$13.60In the Money	$0.00In the Money	---In the Money	25In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.22Out of the Money	$0.00Out of the Money	---Out of the Money	2,531Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	169In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$252.50	AMATIn the Money	---In the Money	---In the Money	$15.78In the Money	$0.00In the Money	---In the Money	19In the Money
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	837Out 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	$1.23Out 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	$1.28Out of the Money	$0.00Out of the Money	---Out of the Money	3,550Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	---In the Money	---In the Money	$22.16In the Money	$0.00In the Money	---In the Money	52In 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$262.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	36Out 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	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1,018Out 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	49Out 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	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,288Out 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	1Out 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	$0.04Out 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)