Stocks Options

LAST PRICE
220.8900
TODAY'S CHANGE (%)
Trending Up2.9400 (1.3489%)

Bid / Lots
220.6100/ 1
Ask / Lots
221.7700/ 1
Open / Previous Close
220.1950 / 217.9500
Day Range
Low 218.6400
High 223.1200
52 Week Range
Low 120.1800
High 225.0700
Volume
3,795,707
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 33.810

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	247Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	867Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	374Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	$0.13Out of the Money	$0.21Out of the Money	$0.16Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
AMATIn the Money	$79.05In the Money	$81.85In the Money	$79.30In the Money	$7.10In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	260Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money
AMATIn the Money	$56.40In the Money	$59.30In the Money	$58.97In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
AMATIn the Money	$58.10In the Money	$61.85In the Money	$59.15In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	$0.49Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$53.05In the Money	$56.95In the Money	$54.65In the Money	$-0.77In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$46.35In the Money	$49.80In the Money	$47.45In the Money	$-2.10In the Money	2In the Money	---In 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	$0.00Out of the Money	42Out of the Money	---Out of the Money
AMATIn the Money	$30.50In the Money	$33.95In the Money	$33.47In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	34Out of the Money	---Out of the Money
AMATIn the Money	$36.25In the Money	$38.75In the Money	$35.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$35.95In the Money	$39.45In the Money	$37.40In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$33.10In the Money	$36.90In the Money	$34.80In the Money	$-0.31In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money
AMATIn the Money	$30.65In the Money	$33.55In the Money	$32.10In the Money	$7.38In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	4Out of the Money	---Out of the Money
AMATIn the Money	$29.05In the Money	$32.60In the Money	$31.10In the Money	$2.49In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$27.00In the Money	$30.15In the Money	$29.25In the Money	$3.81In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	3Out of the Money	---Out of the Money
AMATIn the Money	$22.40In the Money	$23.45In the Money	$27.74In the Money	$5.11In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
AMATIn the Money	$22.50In the Money	$23.75In the Money	$23.39In the Money	$2.79In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$197.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$20.00In the Money	$21.30In the Money	$20.97In the Money	$-0.98In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	39Out of the Money	---Out of the Money
AMATIn the Money	$17.65In the Money	$18.75In the Money	$18.45In the Money	$1.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$202.50	AMATOut of the Money	---Out of the Money	$2.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	---Out of the Money
AMATIn the Money	$15.00In the Money	$16.30In the Money	$16.17In the Money	$1.07In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	---Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	46Out of the Money	---Out of the Money
AMATIn the Money	$12.50In the Money	$14.60In the Money	$13.55In the Money	$-2.05In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$207.50	AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	223Out of the Money	---Out of the Money
AMATIn the Money	$10.00In the Money	$12.15In the Money	$11.16In the Money	$3.31In the Money	67In the Money	---In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	77Out of the Money	---Out of the Money
AMATIn the Money	$7.95In the Money	$9.65In the Money	$8.40In the Money	$3.28In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$212.50	AMATOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	131Out of the Money	---Out of the Money
AMATIn the Money	$5.40In the Money	$6.00In the Money	$5.35In the Money	$1.50In the Money	284In the Money	---In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.59Out of the Money	399Out of the Money	---Out of the Money
AMATIn the Money	$2.88In the Money	$3.85In the Money	$3.07In the Money	$1.27In the Money	187In the Money	---In the Money	Filter Table By Strike Price of$217.50	AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-1.48Out of the Money	402Out of the Money	---Out of the Money
AMATUnderlying issue's last price	$0.50Underlying issue's last price	$1.37Underlying issue's last price	$0.90Underlying issue's last price	$0.05Underlying issue's last price	984Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	$0.10Underlying issue's last price	$0.02Underlying issue's last price	$-3.02Underlying issue's last price	458Underlying issue's last price	---Underlying issue's last price
AMATNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.26Near the Money	660Near the Money	---Near the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$1.18In the Money	$2.70In the Money	$1.55In the Money	$-2.57In the Money	137In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	545Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$2.71In the Money	$4.60In the Money	$3.77In the Money	$-3.08In the Money	27In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	123Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$6.25In the Money	$7.40In the Money	$7.75In the Money	$2.50In the Money	3In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	95Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$7.85In the Money	$9.95In the Money	$7.55In the Money	$-0.65In the Money	6In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$12.85In the Money	$14.95In the Money	$12.43In the Money	$0.00In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$21.55In the Money	$22.65In the Money	$20.45In the Money	$-2.65In the Money	4In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$23.75In the Money	$24.80In the Money	$24.05In the Money	$0.00In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	56Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$30.55In the Money	$34.00In the Money	$34.50In the Money	$0.00In the Money	5In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$35.25In the Money	$39.00In the Money	$36.70In the Money	$0.00In the Money	5In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.32Out of the Money	$0.05Out of the Money	$0.00Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.28Out of the Money	$0.39Out of the Money	$0.24Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$285.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)