Stocks Options

LAST PRICE
192.0300
TODAY'S CHANGE (%)
Trending Down-2.0600 (-1.0614%)

Bid / Lots
192.0000/ 3
Ask / Lots
192.5800/ 1
Open / Previous Close
192.2900 / 194.0900
Day Range
Low 191.2650
High 194.1000
52 Week Range
Low 141.6100
High 255.8900
Volume
4,767,343
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 41.595

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$100.30In the Money	$104.05In the Money	$99.02In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$90.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$95.25In the Money	$99.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	AMATOut of the Money	---Out of the Money	$0.95Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$90.30In the Money	$94.05In the Money	$92.18In the Money	$6.39In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
AMATIn the Money	$85.35In the Money	$88.90In the Money	$88.41In the Money	$-12.59In the Money	9In the Money	2In the Money	Filter Table By Strike Price of$105.00	AMATOut of the Money	---Out of the Money	$0.95Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	$80.90In the Money	$83.40In the Money	$83.34In the Money	$11.56In the Money	29In the Money	54In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
AMATIn the Money	$75.35In the Money	$79.00In the Money	$78.30In the Money	$78.30In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
AMATIn the Money	$70.35In the Money	$73.75In the Money	$65.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
AMATIn the Money	$65.70In the Money	$68.95In the Money	$68.33In the Money	$-0.02In the Money	2In the Money	11In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	100Out of the Money	164Out of the Money
AMATIn the Money	$60.75In the Money	$64.00In the Money	$52.85In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	1Out of the Money	145Out of the Money
AMATIn the Money	$55.70In the Money	$58.75In the Money	$51.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	100Out of the Money	261Out of the Money
AMATIn the Money	$50.95In the Money	$53.60In the Money	$45.39In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
AMATIn the Money	$45.35In the Money	$48.95In the Money	$43.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	AMATOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	74Out of the Money	395Out of the Money
AMATIn the Money	$44.40In the Money	$48.10In 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	$0.01Out of the Money	$0.86Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$43.40In the Money	$47.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	AMATOut of the Money	$0.01Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$42.35In the Money	$45.90In 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	$0.01Out of the Money	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$41.90In the Money	$44.35In 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	$0.01Out of the Money	$1.60Out of the Money	$0.05Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$41.35In the Money	$43.35In the Money	$44.17In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	59Out of the Money	618Out of the Money
AMATIn the Money	$38.40In the Money	$40.85In the Money	$0.00In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$36.85In the Money	$38.05In the Money	$37.15In the Money	$-2.35In the Money	27In the Money	690In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$-0.08Out of the Money	59Out of the Money	659Out of the Money
AMATIn the Money	$33.45In the Money	$35.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	$0.02Out of the Money	$0.46Out of the Money	$0.12Out of the Money	$-0.32Out of the Money	3Out of the Money	1Out of the Money
AMATIn the Money	$31.05In the Money	$33.35In the Money	$32.70In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.14Out of the Money	$-0.07Out of the Money	50Out of the Money	1,595Out of the Money
AMATIn the Money	$28.60In the Money	$31.00In the Money	$31.46In the Money	$5.51In the Money	5In the Money	30In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.15Out of the Money	$0.38Out of the Money	$0.18Out of the Money	$-0.08Out of the Money	16Out of the Money	19Out of the Money
AMATIn the Money	$26.45In the Money	$28.40In the Money	$26.94In the Money	$8.10In the Money	2In the Money	49In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.24Out of the Money	$0.27Out of the Money	$0.25Out of the Money	$-0.06Out of the Money	164Out of the Money	1,313Out of the Money
AMATIn the Money	$24.60In the Money	$25.30In the Money	$25.10In the Money	$8.80In the Money	38In the Money	3In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$0.31Out of the Money	$0.38Out of the Money	$0.34Out of the Money	$-0.06Out of the Money	63Out of the Money	426Out of the Money
AMATIn the Money	$22.25In the Money	$23.10In the Money	$22.50In the Money	$-2.26In the Money	10In the Money	324In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.39Out of the Money	$0.45Out of the Money	$0.44Out of the Money	$-0.10Out of the Money	290Out of the Money	1,368Out of the Money
AMATIn the Money	$19.85In the Money	$20.80In the Money	$16.37In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	$0.51Out of the Money	$0.63Out of the Money	$0.58Out of the Money	$-0.23Out of the Money	79Out of the Money	366Out of the Money
AMATIn the Money	$17.85In the Money	$18.25In the Money	$18.24In the Money	$-2.00In the Money	38In the Money	166In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.79Out of the Money	$0.87Out of the Money	$0.83Out of the Money	$-0.12Out of the Money	479Out of the Money	1,614Out of the Money
AMATIn the Money	$14.90In the Money	$16.05In the Money	$17.45In the Money	$1.77In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	$1.08Out of the Money	$1.20Out of the Money	$1.22Out of the Money	$-0.05Out of the Money	209Out of the Money	241Out of the Money
AMATIn the Money	$13.70In the Money	$13.95In the Money	$13.95In the Money	$-1.95In the Money	101In the Money	560In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$1.54Out of the Money	$1.67Out of the Money	$1.60Out of the Money	$-0.06Out of the Money	891Out of the Money	3,892Out of the Money
AMATIn the Money	$11.65In the Money	$12.00In the Money	$11.66In the Money	$-1.69In the Money	78In the Money	252In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$2.11Out of the Money	$2.31Out of the Money	$2.18Out of the Money	$0.03Out of the Money	482Out of the Money	713Out of the Money
AMATIn the Money	$10.00In the Money	$10.25In the Money	$10.36In the Money	$-1.84In the Money	97In the Money	2,276In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	$2.93Out of the Money	$3.05Out of the Money	$2.94Out of the Money	$0.19Out of the Money	685Out of the Money	3,078Out of the Money
AMATIn the Money	$8.45In the Money	$8.60In the Money	$8.60In the Money	$-1.90In the Money	79In the Money	1,114In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	$3.75Out of the Money	$3.90Out of the Money	$3.75Out of the Money	$0.14Out of the Money	123Out of the Money	182Out of the Money
AMATUnderlying issue's last price	$7.00Underlying issue's last price	$7.45Underlying issue's last price	$7.10Underlying issue's last price	$-1.80Underlying issue's last price	198Underlying issue's last price	3,148Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	AMATUnderlying issue's last price	$4.80Underlying issue's last price	$4.95Underlying issue's last price	$4.80Underlying issue's last price	$0.17Underlying issue's last price	767Underlying issue's last price	1,412Underlying issue's last price
AMATNear the Money	$5.70Near the Money	$5.90Near the Money	$5.75Near the Money	$-1.72Near the Money	265Near the Money	280Near the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$6.00In the Money	$6.15In the Money	$6.05In the Money	$0.55In the Money	93In the Money	98In the Money
AMATNear the Money	$4.60Near the Money	$4.75Near the Money	$4.65Near the Money	$-1.55Near the Money	595Near the Money	1,437Near the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$7.35In the Money	$7.50In the Money	$7.45In the Money	$0.51In the Money	72In the Money	1,572In the Money
AMATOut of the Money	$3.60Out of the Money	$3.75Out of the Money	$3.75Out of the Money	$-1.30Out of the Money	258Out of the Money	594Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$8.85In the Money	$9.10In the Money	$9.40In the Money	$1.15In the Money	47In the Money	26In the Money
AMATOut of the Money	$2.81Out of the Money	$2.93Out of the Money	$2.85Out of the Money	$-1.30Out of the Money	936Out of the Money	2,097Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$10.55In the Money	$10.75In the Money	$11.26In the Money	$0.79In the Money	39In the Money	2,446In the Money
AMATOut of the Money	$2.12Out of the Money	$2.26Out of the Money	$2.15Out of the Money	$-1.12Out of the Money	111Out of the Money	525Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$12.35In the Money	$12.65In the Money	$12.75In the Money	$1.45In the Money	2In the Money	7In the Money
AMATOut of the Money	$1.61Out of the Money	$1.72Out of the Money	$1.66Out of the Money	$-0.96Out of the Money	478Out of the Money	434Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$14.25In the Money	$15.40In the Money	$14.35In the Money	$-0.89In the Money	20In the Money	6In the Money
AMATOut of the Money	$1.13Out of the Money	$1.50Out of the Money	$1.21Out of the Money	$-0.77Out of the Money	62Out of the Money	207Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$16.25In the Money	$16.75In the Money	$16.30In the Money	$-5.70In the Money	1In the Money	5In the Money
AMATOut of the Money	$0.90Out of the Money	$0.98Out of the Money	$0.93Out of the Money	$-0.63Out of the Money	803Out of the Money	2,024Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$18.60In the Money	$18.85In the Money	$18.30In the Money	$0.65In the Money	30In the Money	2,488In the Money
AMATOut of the Money	$0.67Out of the Money	$0.72Out of the Money	$0.67Out of the Money	$-0.51Out of the Money	66Out of the Money	115Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$20.80In the Money	$21.25In the Money	$21.25In the Money	$-3.85In the Money	2In the Money	6In the Money
AMATOut of the Money	$0.32Out of the Money	$0.54Out of the Money	$0.54Out of the Money	$-0.34Out of the Money	99Out of the Money	1,196Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$22.70In the Money	$23.85In the Money	$31.90In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	$0.26Out of the Money	$0.50Out of the Money	$0.38Out of the Money	$-0.34Out of the Money	117Out of the Money	11Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$25.05In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.22Out of the Money	$0.36Out of the Money	$0.30Out of the Money	$-0.24Out of the Money	783Out of the Money	4,567Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$27.15In the Money	$29.15In the Money	$27.80In the Money	$-0.87In the Money	2In the Money	791In the Money
AMATOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.23Out of the Money	$-0.19Out of the Money	106Out of the Money	32Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$29.60In the Money	$31.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.14Out of the Money	$0.28Out of the Money	$0.15Out of the Money	$-0.17Out of the Money	70Out of the Money	383Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$32.05In the Money	$33.95In 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	$0.24Out of the Money	$0.24Out of the Money	$-0.01Out of the Money	187Out of the Money	5Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$34.25In the Money	$36.55In 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	$0.31Out of the Money	$0.11Out of the Money	$-0.09Out of the Money	92Out of the Money	2,553Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$36.10In the Money	$39.85In the Money	$37.38In the Money	$0.00In the Money	---In the Money	240In the Money
AMATOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$0.00Out of the Money	23Out of the Money	24Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$41.05In the Money	$44.75In 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	$0.20Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	18Out of the Money	1,632Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$46.20In the Money	$49.65In the Money	$37.95In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.15Out 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$245.00	AMATIn the Money	$51.05In the Money	$54.70In 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	$0.04Out of the Money	$0.00Out of the Money	46Out of the Money	2,069Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$56.05In the Money	$59.75In the Money	$44.27In 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$255.00	AMATIn the Money	$61.05In the Money	$64.65In 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	$0.01Out of the Money	$-0.03Out of the Money	2Out of the Money	559Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$66.05In the Money	$69.85In the Money	$66.41In the Money	$0.00In the Money	---In the Money	1In 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	$71.05In the Money	$74.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	479Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$76.15In the Money	$79.75In the Money	$76.43In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.95Out 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	$81.20In the Money	$84.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$86.05In the Money	$89.80In the Money	$76.45In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	$96.05In the Money	$99.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	$106.05In the Money	$109.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$310.00	AMATIn the Money	$116.05In the Money	$119.80In the Money	$124.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money	Filter Table By Strike Price of$320.00	AMATIn the Money	$126.05In the Money	$129.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money	Filter Table By Strike Price of$330.00	AMATIn the Money	$136.15In the Money	$139.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$340.00	AMATIn the Money	$146.05In the Money	$149.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$350.00	AMATIn the Money	$156.25In the Money	$159.80In the Money	$157.03In 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 15, 2024)

Put Options (expires Friday November 15, 2024)