Stocks Options

LAST PRICE
173.9500
TODAY'S CHANGE (%)
Trending Down-1.8000 (-1.0242%)

Bid / Lots
173.8800/ 1
Ask / Lots
173.9600/ 8
Open / Previous Close
175.1200 / 175.7500
Day Range
Low 173.3800
High 176.0800
52 Week Range
Low 144.5700
High 255.8900
Volume
1,781,591
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 42.186

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$63.00In the Money	$65.50In the Money	$60.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$57.95In the Money	$60.30In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$53.45In the Money	$54.65In the Money	$54.10In the Money	$5.35In the Money	20In the Money	20In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$48.00In the Money	$50.50In 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	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	$43.05In the Money	$45.45In the Money	$39.49In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$38.00In the Money	$40.45In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AMATIn the Money	$33.10In the Money	$35.20In the Money	$45.99In 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	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
AMATIn the Money	$28.85In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$27.60In the Money	$29.90In the Money	$24.05In 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	612Out of the Money
AMATIn the Money	$26.60In the Money	$29.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AMATIn the Money	$25.90In the Money	$28.40In the Money	$22.95In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	AMATOut of the Money	---Out of the Money	$0.89Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$24.90In the Money	$27.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	AMATOut of the Money	---Out of the Money	$0.89Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AMATIn the Money	$24.60In the Money	$25.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	AMATOut of the Money	---Out of the Money	$0.89Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
AMATIn the Money	$23.45In the Money	$24.50In the Money	$22.00In 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	3Out of the Money	697Out of the Money
AMATIn the Money	$21.25In the Money	$21.95In the Money	$17.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	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	257Out of the Money
AMATIn the Money	$18.80In the Money	$19.50In the Money	$17.80In the Money	$0.00In the Money	---In the Money	10In 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	$-0.01Out of the Money	260Out of the Money	493Out of the Money
AMATIn the Money	$14.75In the Money	$17.00In the Money	$18.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	738Out of the Money
AMATIn the Money	$13.75In the Money	$14.20In the Money	$13.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	169Out of the Money	1,705Out of the Money
AMATIn the Money	$11.30In the Money	$11.80In the Money	$9.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	25Out of the Money	440Out of the Money
AMATIn the Money	$8.25In the Money	$9.10In the Money	$9.18In the Money	$-1.27In the Money	23In the Money	271In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	233Out of the Money	2,526Out of the Money
AMATIn the Money	$6.10In the Money	$6.60In the Money	$6.61In the Money	$-1.69In the Money	14In the Money	213In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	9Out of the Money	831Out of the Money
AMATIn the Money	$3.75In the Money	$4.15In the Money	$3.70In the Money	$-2.25In the Money	30In the Money	1,290In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	367Out of the Money	1,368Out of the Money
AMATUnderlying issue's last price	$1.46Underlying issue's last price	$1.66Underlying issue's last price	$1.89Underlying issue's last price	$-1.44Underlying issue's last price	212Underlying issue's last price	1,172Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	AMATUnderlying issue's last price	$0.06Underlying issue's last price	$0.11Underlying issue's last price	$0.09Underlying issue's last price	$-0.22Underlying issue's last price	278Underlying issue's last price	433Underlying issue's last price
AMATNear the Money	$0.15Near the Money	$0.17Near the Money	$0.16Near the Money	$-1.72Near the Money	390Near the Money	1,495Near the Money	Filter Table By Strike Price of$175.00	AMATIn the Money	$1.11In the Money	$1.30In the Money	$1.12In the Money	$0.21In the Money	177In the Money	417In the Money
AMATOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.63Out of the Money	246Out of the Money	901Out of the Money	Filter Table By Strike Price of$177.50	AMATIn the Money	$3.45In the Money	$4.55In the Money	$3.61In the Money	$1.80In the Money	18In the Money	191In the Money
AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	311Out of the Money	1,509Out of the Money	Filter Table By Strike Price of$180.00	AMATIn the Money	$5.65In the Money	$6.20In the Money	$5.98In the Money	$1.95In the Money	48In the Money	242In the Money
AMATOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	60Out of the Money	561Out of the Money	Filter Table By Strike Price of$182.50	AMATIn the Money	$8.25In the Money	$8.80In the Money	$7.86In the Money	$1.78In the Money	1In the Money	32In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	59Out of the Money	819Out of the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	$10.75In the Money	$11.20In the Money	$11.42In the Money	$2.15In the Money	8In the Money	18In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	627Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$13.25In the Money	$13.75In the Money	$13.55In the Money	$0.00In the Money	---In the Money	3In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	1,371Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$15.55In the Money	$16.65In the Money	$15.43In the Money	$0.73In the Money	4In the Money	4In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	218Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$17.85In the Money	$19.05In the Money	$16.58In 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	$0.03Out of the Money	$0.02Out of the Money	35Out of the Money	549Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$20.15In the Money	$21.40In the Money	$17.45In the Money	$0.00In the Money	---In the Money	12In the Money
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	268Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$22.15In the Money	$24.25In the Money	$22.20In 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	$0.00Out of the Money	3Out of the Money	1,513Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$24.85In the Money	$26.75In the Money	$25.90In the Money	$2.52In the Money	3In the Money	8In the Money
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	Filter Table By Strike Price of$202.50	AMATIn the Money	$26.95In the Money	$29.35In the Money	$25.30In 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	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	697Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$29.80In the Money	$32.20In the Money	$27.70In 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	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$31.95In the Money	$34.80In the Money	$33.38In the Money	$1.88In the Money	1In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	1,074Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$34.45In the Money	$37.10In the Money	$32.50In 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	$0.00Out of the Money	---Out of the Money	260Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$36.95In the Money	$39.60In the Money	$42.24In 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	$0.00Out of the Money	2Out of the Money	1,118Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$39.45In the Money	$42.10In the Money	$39.02In the Money	$0.00In the Money	---In the Money	9In the Money
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	281Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$41.95In the Money	$44.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	617Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$44.50In the Money	$47.40In the Money	$45.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$46.95In the Money	$49.55In 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	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$49.45In the Money	$51.95In the Money	$41.91In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.78Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$51.95In the Money	$54.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$54.45In the Money	$56.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.89Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	$56.95In the Money	$59.55In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$59.45In the Money	$62.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.73Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	$61.95In the Money	$64.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out 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	$64.45In the Money	$67.00In the Money	$37.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$69.45In the Money	$71.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$74.45In the Money	$77.00In the Money	$64.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.51Out of the Money	$1.62Out 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	$79.45In the Money	$81.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.89Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$84.45In the Money	$87.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.89Out 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	$89.45In the Money	$92.25In the Money	$59.76In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.89Out of the Money	$0.02Out 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	$94.45In the Money	$97.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.89Out 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	$99.45In the Money	$102.25In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)