Stocks Options

LAST PRICE
234.2700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
235.5200/ 1
Ask / Lots
237.1600/ 1
Open / Previous Close
0.0000 / 234.2700
Day Range
---
52 Week Range
Low 129.2100
High 249.4200
Volume
1,505
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 33.642

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	1,094Out 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	18Out 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	$124.70In the Money	$0.00In the Money	---In the Money	53In 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	$0.05Out 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	$77.11In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$120.00	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	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	$103.70In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$130.00	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	75Out of the Money
AMATIn the Money	---In the Money	---In the Money	$100.00In the Money	$0.00In the Money	---In the Money	43In 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	$73.38In the Money	$0.00In the Money	---In the Money	74In 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	$92.00In 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	$81.41In 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	$0.10Out 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	$77.00In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money
AMATIn the Money	---In the Money	---In the Money	$79.21In the Money	$0.00In the Money	---In the Money	276In the Money	Filter Table By Strike Price of$165.00	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	174Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	289Out 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	436Out of the Money
AMATIn the Money	---In the Money	---In the Money	$55.11In the Money	$0.00In the Money	---In the Money	740In the Money	Filter Table By Strike Price of$180.00	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	1,667Out of the Money
AMATIn the Money	---In the Money	---In the Money	$48.29In the Money	$0.00In the Money	---In the Money	317In the Money	Filter Table By Strike Price of$185.00	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	716Out of the Money
AMATIn the Money	---In the Money	---In the Money	$44.40In the Money	$0.00In the Money	---In the Money	217In the Money	Filter Table By Strike Price of$190.00	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	603Out of the Money
AMATIn the Money	---In the Money	---In the Money	$41.21In the Money	$0.00In the Money	---In the Money	539In the Money	Filter Table By Strike Price of$195.00	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	1,827Out of the Money
AMATIn the Money	---In the Money	---In the Money	$34.91In the Money	$0.00In the Money	---In the Money	684In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	2,206Out 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$205.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AMATIn the Money	---In the Money	---In the Money	$26.15In the Money	$0.00In the Money	---In the Money	1,577In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	---Out of the Money	1,398Out of the Money
AMATIn the Money	---In the Money	---In the Money	$23.11In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$212.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	---In the Money	---In the Money	$20.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
AMATIn the Money	---In the Money	---In the Money	$16.05In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$217.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.88Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AMATIn the Money	---In the Money	---In the Money	$17.62In the Money	$0.00In the Money	---In the Money	1,317In the Money	Filter Table By Strike Price of$220.00	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	1,672Out of the Money
AMATIn the Money	---In the Money	---In the Money	$13.55In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$222.50	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	25Out of the Money
AMATIn the Money	---In the Money	---In the Money	$13.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$225.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
AMATIn the Money	---In the Money	---In the Money	$11.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$227.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.77In the Money	$0.00In the Money	---In the Money	4,647In the Money	Filter Table By Strike Price of$230.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$5.53Out of the Money	$0.00Out of the Money	---Out of the Money	633Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$9.42Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	230Underlying issue's last price	Filter Table By Strike Price of$232.50Underlying issue's last price	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	51Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$8.12Near the Money	$0.00Near the Money	---Near the Money	23Near the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	64In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$6.87Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	67In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$5.90Out of the Money	$0.00Out of the Money	---Out of the Money	2,653Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	---In the Money	1,225In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.90Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$242.50	AMATIn the Money	---In the Money	---In the Money	$14.65In the Money	$0.00In the Money	---In the Money	9In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	---In the Money	---In the Money	$14.10In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$247.50	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	$2.83Out of the Money	$0.00Out of the Money	---Out of the Money	2,878Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	---In the Money	---In the Money	$17.81In the Money	$0.00In the Money	---In the Money	165In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.31Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$252.50	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	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	23Out 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	$1.54Out of the Money	$0.00Out of the Money	---Out of the Money	2Out 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	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,789Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	51In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	7Out 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	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	996Out 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	1In the Money
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	30Out 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1,276Out 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	$0.00Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	89Out 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	88Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	385Out 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)