Stocks Options

LAST PRICE
221.7500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
221.4000/ 3
Ask / Lots
223.5200/ 1
Open / Previous Close
0.0000 / 221.7500
Day Range
---
52 Week Range
Low 129.2100
High 225.0700
Volume
24,451
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 33.127

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 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	$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	---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	---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$115.00	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	---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$120.00	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	---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$125.00	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	---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$130.00	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	---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$135.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	513Out of the Money
AMATIn the Money	---In the Money	---In the Money	$70.04In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$140.00	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	---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$145.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out 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$150.00	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	---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$155.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out 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$160.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AMATIn the Money	---In the Money	---In the Money	$39.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
AMATIn the Money	---In the Money	---In the Money	$40.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AMATIn the Money	---In the Money	---In the Money	$43.42In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	335Out of the Money
AMATIn the Money	---In the Money	---In the Money	$31.29In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out 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$182.50	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	---In the Money	---In the Money	$32.24In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	364Out 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$187.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AMATIn the Money	---In the Money	---In the Money	$32.50In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money
AMATIn the Money	---In the Money	---In the Money	$24.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money
AMATIn the Money	---In the Money	---In the Money	$27.35In the Money	$0.00In the Money	---In the Money	99In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	233Out 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$197.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	558Out of the Money
AMATIn the Money	---In the Money	---In the Money	$12.57In the Money	$0.00In the Money	---In the Money	59In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
AMATIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$202.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
AMATIn the Money	---In the Money	---In the Money	$16.65In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	363Out of the Money
AMATIn the Money	---In the Money	---In the Money	$13.74In the Money	$0.00In the Money	---In the Money	119In the Money	Filter Table By Strike Price of$207.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money
AMATIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	424In the Money	Filter Table By Strike Price of$210.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	567Out of the Money
AMATIn the Money	---In the Money	---In the Money	$9.28In the Money	$0.00In the Money	---In the Money	221In the Money	Filter Table By Strike Price of$212.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	289Out of the Money
AMATIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	533In the Money	Filter Table By Strike Price of$215.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	416Out of the Money
AMATIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	377In the Money	Filter Table By Strike Price of$217.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1,240Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	748Underlying 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	---Underlying issue's last price	$0.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,346Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$1.49Near the Money	$0.00Near the Money	---Near the Money	1,007Near the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	---In the Money	---In the Money	$2.17In the Money	$0.00In the Money	---In the Money	380In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	3,137Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	163In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	818Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	---In the Money	---In the Money	$6.00In the Money	$0.00In the Money	---In the Money	18In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	895Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$8.65In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	---In the Money	---In the Money	$11.00In the Money	$0.00In the Money	---In the Money	8In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	---In the Money	---In the Money	$19.50In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	---In the Money	---In the Money	$15.65In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$240.00	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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$242.50	AMATIn the Money	---In the Money	---In the Money	$24.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$245.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$250.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	373Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	---In the Money	---In the Money	$31.10In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$260.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$265.00	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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$270.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$275.00	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	---Out of the Money	---Out 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$280.00	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	---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$285.00	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	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	---In the Money	---In the Money	$67.00In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)