Stocks Options

LAST PRICE
199.5900
TODAY'S CHANGE (%)
Trending Down-1.5600 (-0.7755%)

Bid / Lots
199.0000/ 12
Ask / Lots
199.7900/ 1
Open / Previous Close
197.7100 / 201.1500
Day Range
Low 197.7100
High 203.1250
52 Week Range
Low 129.2100
High 255.8900
Volume
3,812,183
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 40.048

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$87.55In the Money	$91.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$83.70In the Money	$85.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	$0.46Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	$77.60In the Money	$81.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$0.86Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$72.60In the Money	$76.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	$1.76Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AMATIn the Money	$68.65In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	$1.76Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$62.55In the Money	$66.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	---Out of the Money	$1.76Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AMATIn the Money	$57.60In the Money	$61.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	651Out of the Money
AMATIn the Money	$52.60In the Money	$56.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	921Out of the Money
AMATIn the Money	$47.60In the Money	$51.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AMATIn the Money	$43.10In the Money	$45.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
AMATIn the Money	$37.55In the Money	$41.70In the Money	$38.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money
AMATIn the Money	$32.60In the Money	$36.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,046Out of the Money
AMATIn the Money	$30.10In the Money	$34.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	$0.54Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
AMATIn the Money	$27.55In the Money	$31.85In the Money	$35.95In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	85Out of the Money
AMATIn the Money	$25.10In the Money	$29.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	---Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	133Out of the Money
AMATIn the Money	$22.55In the Money	$26.75In the Money	$23.90In the Money	$-2.00In the Money	1In the Money	307In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	211Out of the Money
AMATIn the Money	$20.05In the Money	$24.25In the Money	$13.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.02Out of the Money	5Out of the Money	69Out of the Money
AMATIn the Money	$17.60In the Money	$21.20In the Money	$19.60In the Money	$-6.09In the Money	5In the Money	39In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.01Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	72Out of the Money	295Out of the Money
AMATIn the Money	$15.65In the Money	$18.00In the Money	$10.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	33Out of the Money	140Out of the Money
AMATIn the Money	$12.60In the Money	$16.85In the Money	$18.47In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	$0.03Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	20Out of the Money	379Out of the Money
AMATIn the Money	$10.15In the Money	$14.40In the Money	$12.99In the Money	$0.53In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	$0.06Out of the Money	$0.35Out of the Money	$0.09Out of the Money	$-0.08Out of the Money	63Out of the Money	359Out of the Money
AMATIn the Money	$7.75In the Money	$11.75In the Money	$9.57In the Money	$-3.72In the Money	9In the Money	245In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	$0.10Out of the Money	$0.44Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	51Out of the Money	311Out of the Money
AMATIn the Money	$5.65In the Money	$9.45In the Money	$8.12In the Money	$1.22In the Money	3In the Money	75In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	$0.25Out of the Money	$0.58Out of the Money	$0.35Out of the Money	$-0.08Out of the Money	113Out of the Money	356Out of the Money
AMATIn the Money	$4.10In the Money	$6.10In the Money	$4.97In the Money	$-2.99In the Money	65In the Money	237In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	$0.34Out of the Money	$1.12Out of the Money	$0.74Out of the Money	$-0.11Out of the Money	2,519Out of the Money	2,735Out of the Money
AMATUnderlying issue's last price	$3.25Underlying issue's last price	$4.10Underlying issue's last price	$3.70Underlying issue's last price	$-1.30Underlying issue's last price	43Underlying issue's last price	121Underlying issue's last price	Filter Table By Strike Price of$197.50Underlying issue's last price	AMATUnderlying issue's last price	$0.93Underlying issue's last price	$1.88Underlying issue's last price	$1.75Underlying issue's last price	$0.40Underlying issue's last price	52Underlying issue's last price	339Underlying issue's last price
AMATNear the Money	$1.74Near the Money	$2.56Near the Money	$2.16Near the Money	$-1.59Near the Money	158Near the Money	778Near the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$2.15In the Money	$2.89In the Money	$2.60In the Money	$0.30In the Money	240In the Money	347In the Money
AMATNear the Money	$0.80Near the Money	$2.05Near the Money	$1.12Near the Money	$-1.29Near the Money	901Near the Money	345Near the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$3.45In the Money	$4.75In the Money	$4.15In the Money	$0.67In the Money	24In the Money	429In the Money
AMATOut of the Money	$0.39Out of the Money	$1.00Out of the Money	$0.55Out of the Money	$-0.75Out of the Money	147Out of the Money	813Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$5.45In the Money	$6.75In the Money	$6.18In the Money	$1.68In the Money	4In the Money	969In the Money
AMATOut of the Money	$0.17Out of the Money	$0.29Out of the Money	$0.20Out of the Money	$-0.77Out of the Money	107Out of the Money	930Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$7.10In the Money	$9.10In the Money	$8.57In the Money	$2.72In the Money	15In the Money	125In the Money
AMATOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.16Out of the Money	182Out of the Money	901Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$9.25In the Money	$11.80In the Money	$11.20In the Money	$3.07In the Money	16In the Money	556In the Money
AMATOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.16Out of the Money	138Out of the Money	793Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$11.00In the Money	$14.95In the Money	$13.05In the Money	$2.30In the Money	5In the Money	15In the Money
AMATOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.13Out of the Money	$0.00Out of the Money	37Out of the Money	575Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$14.35In the Money	$17.50In the Money	$14.25In the Money	$-2.90In the Money	6In the Money	29In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	24Out of the Money	288Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$15.75In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	132Out of the Money	604Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$18.20In the Money	$22.50In the Money	$14.95In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$20.80In the Money	$24.95In the Money	$20.55In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.40Out of the Money	$0.05Out of the Money	$0.03Out of the Money	2Out of the Money	252Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$23.30In the Money	$27.45In the Money	$42.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.72Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$25.80In the Money	$29.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	148Out of the Money	250Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$29.15In the Money	$32.45In the Money	$28.05In the Money	$0.00In the Money	---In the Money	3In the Money
AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	157Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$33.90In the Money	$36.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$38.30In the Money	$42.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	28Out of the Money	4Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$43.30In the Money	$47.45In the Money	$48.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$48.35In the Money	$52.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.60Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$53.50In the Money	$57.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.10Out 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$260.00	AMATIn the Money	$58.30In the Money	$62.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.80Out 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	$63.30In the Money	$67.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.84Out 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$270.00	AMATIn the Money	$69.00In the Money	$72.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.03Out 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	$73.35In the Money	$77.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.86Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$78.30In the Money	$82.45In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)