Stocks Options

LAST PRICE
243.4000
TODAY'S CHANGE (%)
Trending Up2.1400 (0.8870%)

Bid / Lots
244.2000/ 70
Ask / Lots
244.5000/ 1
Open / Previous Close
241.6100 / 241.2600
Day Range
Low 240.5400
High 248.7700
52 Week Range
Low 129.2100
High 255.8900
Volume
5,396,287
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 33.597

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$122.00In the Money	$125.55In the Money	$129.77In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	$0.00Out of the Money	$2.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$117.10In the Money	$120.55In 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	$0.00Out of the Money	$2.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$112.00In the Money	$115.75In 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	$0.00Out of the Money	$0.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$107.10In the Money	$110.75In 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	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$102.05In the Money	$105.70In 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	$0.00Out of the Money	$2.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$97.05In the Money	$100.60In 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	$0.00Out 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
AMATIn the Money	$92.10In the Money	$95.80In 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	$0.00Out 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
AMATIn the Money	$87.10In the Money	$90.70In 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	$0.00Out of the Money	$2.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$82.15In the Money	$85.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.01Out of the Money	$2.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$77.15In the Money	$80.95In 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	$0.01Out of the Money	$1.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$72.20In the Money	$75.90In the Money	$71.78In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$67.20In the Money	$71.00In the Money	$66.78In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$62.25In the Money	$65.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.00Out of the Money	$1.36Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	$57.25In the Money	$60.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AMATIn the Money	$52.40In the Money	$55.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	3Out of the Money	12Out of the Money
AMATIn the Money	$47.40In the Money	$50.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	$0.12Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money
AMATIn the Money	$42.70In the Money	$46.10In the Money	$42.92In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	$0.17Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
AMATIn the Money	$37.65In the Money	$41.25In 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	$0.26Out of the Money	$0.34Out of the Money	$0.28Out of the Money	$-0.09Out of the Money	1Out of the Money	56Out of the Money
AMATIn the Money	$32.95In the Money	$36.20In the Money	$33.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	$0.41Out of the Money	$0.50Out of the Money	$0.37Out of the Money	$-0.18Out of the Money	6Out of the Money	111Out of the Money
AMATIn the Money	$29.25In the Money	$30.65In the Money	$41.52In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	$0.67Out of the Money	$0.76Out of the Money	$0.87Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
AMATIn the Money	$24.10In the Money	$26.50In the Money	$31.38In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$220.00	AMATOut of the Money	$1.09Out of the Money	$1.20Out of the Money	$0.80Out of the Money	$-0.72Out of the Money	21Out of the Money	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$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	$20.40In the Money	$21.90In the Money	$21.08In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$225.00	AMATOut of the Money	$1.77Out of the Money	$1.90Out of the Money	$1.72Out of the Money	$-0.29Out of the Money	16Out of the Money	146Out 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	$15.65In the Money	$18.05In the Money	$18.00In the Money	$0.42In the Money	2In the Money	32In the Money	Filter Table By Strike Price of$230.00	AMATOut of the Money	$2.57Out of the Money	$2.96Out of the Money	$1.90Out of the Money	$-1.17Out of the Money	12Out of the Money	241Out 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	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	$13.10In the Money	$13.60In the Money	$16.54In the Money	$3.19In the Money	13In the Money	28In the Money	Filter Table By Strike Price of$235.00	AMATOut of the Money	$4.10Out of the Money	$4.45Out of the Money	$2.92Out of the Money	$-2.12Out of the Money	10Out of the Money	102Out 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$237.50	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	$10.00In the Money	$11.20In the Money	$10.43In the Money	$0.13In the Money	14In the Money	125In the Money	Filter Table By Strike Price of$240.00	AMATOut of the Money	$6.00Out of the Money	$6.35Out of the Money	$6.50Out of the Money	$-0.10Out of the Money	9Out of the Money	91Out of 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$242.50Underlying 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	$7.45Near the Money	$7.80Near the Money	$8.03Near the Money	$0.08Near the Money	8Near the Money	94Near the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$8.40In the Money	$8.80In the Money	$8.30In the Money	$-0.50In the Money	45In the Money	43In 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	$5.05Out of the Money	$6.10Out of the Money	$6.65Out of the Money	$1.05Out of the Money	97Out of the Money	389Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$11.35In the Money	$11.80In the Money	$8.60In the Money	$-4.00In the Money	11In the Money	394In 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	$2.97Out of the Money	$4.10Out of the Money	$4.10Out of the Money	$0.10Out of the Money	25Out of the Money	162Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$13.70In the Money	$15.25In the Money	$13.45In the Money	$0.65In the Money	1In the Money	35In 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	$2.66Out of the Money	$3.10Out of the Money	$3.38Out of the Money	$0.70Out of the Money	13Out of the Money	256Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$17.80In the Money	$19.75In the Money	$15.95In the Money	$0.00In the Money	---In the Money	2In 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	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$1.58Out of the Money	$2.09Out of the Money	$2.70Out of the Money	$0.96Out of the Money	17Out of the Money	60Out of the Money	Filter Table By Strike Price of$265.00	AMATIn the Money	$21.90In the Money	$24.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---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$267.50	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	$1.18Out of the Money	$1.50Out of the Money	$1.52Out of the Money	$-0.13Out of the Money	3Out of the Money	128Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$26.75In the Money	$28.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.76Out of the Money	$0.87Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	$31.35In the Money	$34.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.28Out of the Money	$0.78Out of the Money	$0.72Out of the Money	$0.18Out of the Money	6Out of the Money	37Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$34.90In the Money	$38.45In the Money	$31.30In the Money	$0.00In the Money	---In the Money	5In the Money
AMATOut of the Money	$0.31Out of the Money	$0.39Out of the Money	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$285.00	AMATIn the Money	$40.80In the Money	$43.45In 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	$0.28Out of the Money	$0.31Out of the Money	$-0.33Out of the Money	5Out of the Money	17Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	$44.65In the Money	$47.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.13Out of the Money	$0.40Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$295.00	AMATIn the Money	$49.85In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.00Out of the Money	$0.36Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	$54.65In the Money	$58.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.06Out of the Money	$0.33Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$305.00	AMATIn the Money	$60.50In the Money	$63.40In 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	$1.31Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$310.00	AMATIn the Money	$64.90In the Money	$68.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$315.00	AMATIn the Money	$69.75In the Money	$73.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.00Out of the Money	$1.28Out 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$320.00	AMATIn the Money	$75.05In the Money	$78.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.00Out 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$325.00	AMATIn the Money	$79.75In the Money	$83.40In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)