Stocks Options

LAST PRICE
201.1500
TODAY'S CHANGE (%)
Trending Up3.9500 (2.0030%)

Bid / Lots
201.2000/ 5
Ask / Lots
202.0000/ 4
Open / Previous Close
197.8300 / 197.2000
Day Range
Low 196.7400
High 204.5100
52 Week Range
Low 129.2100
High 255.8900
Volume
5,530,806
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 40.086

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	$90.00In the Money	$92.20In 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	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$84.90In the Money	$86.85In 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	$0.61Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	$80.30In the Money	$81.90In 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	$1.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$74.00In the Money	$78.10In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AMATIn the Money	$69.60In the Money	$71.80In 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	$0.59Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$64.50In the Money	$67.00In 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	$0.60Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AMATIn the Money	$59.55In the Money	$63.10In 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	$-0.03Out of the Money	5Out of the Money	649Out of the Money
AMATIn the Money	$55.40In the Money	$58.05In 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	$49.50In the Money	$53.10In 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	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
AMATIn the Money	$45.25In the Money	$46.90In 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	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
AMATIn the Money	$40.30In the Money	$41.95In 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	$-0.02Out of the Money	64Out of the Money	158Out of the Money
AMATIn the Money	$35.35In the Money	$37.45In 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	$0.14Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	12Out of the Money	1,034Out of the Money
AMATIn the Money	$32.75In the Money	$35.50In 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	$1.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
AMATIn the Money	$30.50In 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	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	8Out of the Money	82Out of the Money
AMATIn the Money	$27.65In the Money	$30.15In 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	$1.11Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	133Out of the Money
AMATIn the Money	$24.75In the Money	$26.85In the Money	$25.90In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.02Out of the Money	$0.24Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	27Out of the Money	225Out of the Money
AMATIn the Money	$22.50In 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	$0.02Out of the Money	$0.40Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	3Out of the Money	72Out of the Money
AMATIn the Money	$20.00In the Money	$22.50In the Money	$25.69In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.03Out of the Money	$0.42Out of the Money	$0.04Out of the Money	$-0.17Out of the Money	59Out of the Money	293Out of the Money
AMATIn the Money	$18.35In the Money	$19.15In 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	$0.05Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.43Out of the Money	6Out of the Money	141Out of the Money
AMATIn the Money	$15.30In the Money	$18.25In the Money	$18.47In the Money	$6.70In the Money	2In the Money	26In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	$0.11Out of the Money	$0.30Out of the Money	$0.12Out of the Money	$-0.33Out of the Money	33Out of the Money	368Out of the Money
AMATIn the Money	$12.95In the Money	$15.80In the Money	$12.46In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	$0.16Out of the Money	$0.22Out of the Money	$0.17Out of the Money	$-0.62Out of the Money	148Out of the Money	313Out of the Money
AMATIn the Money	$10.15In the Money	$12.50In the Money	$13.29In the Money	$5.99In the Money	6In the Money	249In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.28Out of the Money	$-0.83Out of the Money	58Out of the Money	319Out of the Money
AMATIn the Money	$7.95In the Money	$10.25In the Money	$6.90In the Money	$-1.00In the Money	3In the Money	73In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	$0.47Out of the Money	$0.58Out of the Money	$0.43Out of the Money	$-1.16Out of the Money	147Out of the Money	361Out of the Money
AMATIn the Money	$6.00In the Money	$8.05In the Money	$7.96In the Money	$3.02In the Money	326In the Money	397In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	$0.81Out of the Money	$1.02Out of the Money	$0.85Out of the Money	$-1.97Out of the Money	148Out of the Money	2,678Out of the Money
AMATIn the Money	$5.00In the Money	$5.15In the Money	$5.00In the Money	$1.14In the Money	115In the Money	154In the Money	Filter Table By Strike Price of$197.50	AMATOut of the Money	$1.24Out of the Money	$1.85Out of the Money	$1.35Out of the Money	$-2.06Out of the Money	126Out of the Money	312Out of the Money
AMATUnderlying issue's last price	$3.50Underlying issue's last price	$3.70Underlying issue's last price	$3.75Underlying issue's last price	$1.49Underlying issue's last price	765Underlying issue's last price	528Underlying issue's last price	Filter Table By Strike Price of$200.00Underlying issue's last price	AMATUnderlying issue's last price	$2.25Underlying issue's last price	$2.60Underlying issue's last price	$2.30Underlying issue's last price	$-2.85Underlying issue's last price	150Underlying issue's last price	287Underlying issue's last price
AMATNear the Money	$2.15Near the Money	$2.41Near the Money	$2.41Near the Money	$1.03Near the Money	229Near the Money	311Near the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$3.50In the Money	$3.70In the Money	$3.48In the Money	$-3.57In the Money	50In the Money	434In the Money
AMATOut of the Money	$1.25Out of the Money	$1.44Out of the Money	$1.30Out of the Money	$0.37Out of the Money	889Out of the Money	985Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$5.00In the Money	$5.25In the Money	$4.50In the Money	$-2.57In the Money	44In the Money	982In the Money
AMATOut of the Money	$0.60Out of the Money	$0.92Out of the Money	$0.97Out of the Money	$0.47Out of the Money	751Out of the Money	923Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$6.20In the Money	$9.00In the Money	$5.85In the Money	$-1.25In the Money	5In the Money	125In the Money
AMATOut of the Money	$0.35Out of the Money	$0.62Out of the Money	$0.23Out of the Money	$-0.02Out of the Money	399Out of the Money	752Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$9.10In the Money	$10.30In the Money	$8.13In the Money	$-3.27In the Money	16In the Money	566In the Money
AMATOut of the Money	$0.12Out of the Money	$0.22Out of the Money	$0.20Out of the Money	$0.02Out of the Money	747Out of the Money	840Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$10.40In the Money	$12.95In the Money	$10.75In the Money	$-6.35In the Money	9In the Money	15In the Money
AMATOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$0.06Out of the Money	193Out of the Money	452Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$13.30In the Money	$15.35In the Money	$17.15In the Money	$1.25In the Money	5In the Money	33In the Money
AMATOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	412Out of the Money	261Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$15.45In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.04Out of the Money	26Out of the Money	612Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$17.50In the Money	$19.70In the Money	$14.95In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	53Out of the Money	150Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$20.15In the Money	$22.70In the Money	$20.55In the Money	$20.55In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	37Out of the Money	274Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$22.50In the Money	$25.00In the Money	$42.05In 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	$0.06Out of the Money	$0.05Out of the Money	12Out of the Money	252Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$26.95In the Money	$30.05In the Money	$28.05In the Money	$6.05In the Money	23In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$33.20In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$38.15In the Money	$40.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$43.15In the Money	$45.65In the Money	$48.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.93Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$47.20In the Money	$50.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.90Out 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	$52.40In the Money	$55.60In 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	$57.55In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$62.40In the Money	$65.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.90Out 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	$67.10In the Money	$71.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out 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	$72.50In the Money	$75.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$78.25In the Money	$80.45In 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)