Stocks Options

LAST PRICE
235.4100
TODAY'S CHANGE (%)
Trending Down-4.5800 (-1.9084%)

Bid / Lots
233.5000/ 1
Ask / Lots
236.9000/ 1
Open / Previous Close
238.3200 / 239.9900
Day Range
Low 232.8300
High 238.4800
52 Week Range
Low 129.2100
High 249.4200
Volume
15,389,140
above 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 33.607

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	$158.50In the Money	$162.80In 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	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
AMATIn the Money	$153.50In the Money	$157.85In 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	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AMATIn the Money	$148.55In the Money	$152.85In 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	$0.00Out of the Money	$0.30Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,094Out of the Money
AMATIn the Money	$143.95In the Money	$147.20In 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	$0.00Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AMATIn the Money	$138.95In the Money	$142.70In 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	$0.00Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
AMATIn the Money	$133.95In the Money	$137.75In the Money	$135.81In the Money	$20.37In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money
AMATIn the Money	$128.65In the Money	$132.95In 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	$0.00Out of the Money	$0.30Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
AMATIn the Money	$124.00In the Money	$127.80In the Money	$138.15In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money
AMATIn the Money	$118.70In the Money	$123.00In the Money	$93.99In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AMATIn the Money	$114.00In the Money	$117.35In 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	$0.00Out of the Money	$0.30Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
AMATIn the Money	$109.05In the Money	$112.85In the Money	$91.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	510Out of the Money
AMATIn the Money	$104.05In the Money	$107.80In the Money	$100.75In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
AMATIn the Money	$99.10In the Money	$102.40In the Money	$88.15In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
AMATIn the Money	$94.15In the Money	$97.95In 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	$0.00Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	403Out of the Money
AMATIn the Money	$89.15In the Money	$92.45In 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	$0.00Out of the Money	$0.30Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
AMATIn the Money	$84.20In the Money	$87.95In 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	$0.00Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	512Out of the Money
AMATIn the Money	$79.20In the Money	$82.95In the Money	$81.41In the Money	$22.30In the Money	1In the Money	199In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1,861Out of the Money
AMATIn the Money	$74.25In the Money	$78.05In the Money	$77.00In the Money	$25.84In the Money	1In the Money	108In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.02Out of the Money	$0.31Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	6Out of the Money	516Out of the Money
AMATIn the Money	$68.95In the Money	$73.05In 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	$0.04Out of the Money	$0.33Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	12Out of the Money	174Out of the Money
AMATIn the Money	$64.30In the Money	$68.10In the Money	$67.98In the Money	$-3.65In the Money	10In the Money	322In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
AMATIn the Money	$59.05In the Money	$63.35In the Money	$61.23In the Money	$-5.42In the Money	2In the Money	280In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.05Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.01Out of the Money	7Out of the Money	453Out of the Money
AMATIn the Money	$54.15In the Money	$58.40In the Money	$63.73In the Money	$0.00In the Money	---In the Money	741In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	5Out of the Money	1,668Out of the Money
AMATIn the Money	$49.15In the Money	$53.45In the Money	$50.93In the Money	$-2.70In the Money	2In the Money	321In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.04Out of the Money	2Out of the Money	713Out of the Money
AMATIn the Money	$44.60In the Money	$48.30In the Money	$46.18In the Money	$-5.58In the Money	8In the Money	216In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$-0.01Out of the Money	14Out of the Money	622Out of the Money
AMATIn the Money	$40.15In the Money	$42.95In the Money	$41.21In the Money	$-11.14In the Money	1In the Money	538In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	$0.25Out of the Money	$0.31Out of the Money	$0.30Out of the Money	$0.04Out of the Money	7Out of the Money	1,831Out of the Money
AMATIn the Money	$35.25In the Money	$38.50In the Money	$37.77In the Money	$-5.34In the Money	10In the Money	684In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.00Out of the Money	60Out of the Money	2,162Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$25.95In the Money	$27.75In the Money	$27.30In the Money	$-5.88In the Money	15In the Money	1,576In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	$1.03Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.20Out of the Money	54Out of the Money	1,306Out 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$212.50	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
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$215.00	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
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$217.50	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
AMATIn the Money	$18.35In the Money	$19.45In the Money	$18.60In the Money	$-4.85In the Money	56In the Money	1,322In the Money	Filter Table By Strike Price of$220.00	AMATOut of the Money	$2.55Out of the Money	$2.70Out of the Money	$2.62Out of the Money	$0.37Out of the Money	337Out of the Money	1,453Out 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$222.50	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
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$225.00	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
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$227.50	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
AMATIn the Money	$11.80In the Money	$14.15In the Money	$11.98In the Money	$-4.16In the Money	393In the Money	4,473In the Money	Filter Table By Strike Price of$230.00	AMATOut of the Money	$5.50Out of the Money	$5.75Out of the Money	$5.45Out of the Money	$0.70Out of the Money	171Out of the Money	560Out 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$232.50	AMATNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$237.50	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	$6.75Out of the Money	$6.90Out of the Money	$6.88Out of the Money	$-2.98Out of the Money	432Out of the Money	2,598Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$10.35In the Money	$10.65In the Money	$10.25In the Money	$1.49In the Money	71In the Money	1,284In 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$242.50	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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	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$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	$3.50Out of the Money	$3.65Out of the Money	$3.50Out of the Money	$-2.93Out of the Money	249Out of the Money	2,710Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$16.60In the Money	$18.05In the Money	$14.53In the Money	$0.00In the Money	---In the Money	165In 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$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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$257.50	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	$1.71Out of the Money	$1.82Out of the Money	$1.71Out of the Money	$-1.49Out of the Money	120Out of the Money	1,708Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$24.85In the Money	$27.00In 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	$0.00Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.75Out of the Money	$0.89Out of the Money	$0.87Out of the Money	$-0.81Out of the Money	91Out of the Money	985Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$33.15In the Money	$35.75In the Money	$34.60In the Money	$0.83In the Money	1In the Money	1In 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$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	$0.40Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$-0.50Out of the Money	231Out of the Money	1,352Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$42.75In the Money	$46.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---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	$0.20Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$-0.25Out of the Money	19Out of the Money	82Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	$53.10In the Money	$56.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.11Out of the Money	$-0.13Out of the Money	8Out of the Money	77Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	$63.10In the Money	$66.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.03Out of the Money	$0.34Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	4Out of the Money	385Out of the Money	Filter Table By Strike Price of$310.00	AMATIn the Money	$73.15In the Money	$76.55In 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)