Stocks Options

LAST PRICE
209.7300
TODAY'S CHANGE (%)
Trending Up3.4000 (1.6478%)

Bid / Lots
209.0000/ 1
Ask / Lots
209.7300/ 1
Open / Previous Close
208.8000 / 206.3300
Day Range
Low 208.5200
High 212.5700
52 Week Range
Low 113.9100
High 214.9100
Volume
3,502,906
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 34.055

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 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$135.00	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	$68.60In the Money	$71.70In the Money	$69.87In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$140.00	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$145.00	AMATOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$55.10In the Money	$59.90In the Money	$58.75In 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	$0.32Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$44.75In the Money	$47.90In the Money	$46.93In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.02Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money
AMATIn the Money	$31.60In the Money	$34.05In the Money	$32.55In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$38.00In the Money	$41.70In the Money	$39.88In the Money	$3.18In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	16Out of the Money	---Out of the Money
AMATIn the Money	$34.05In the Money	$35.55In the Money	$34.43In the Money	$1.93In the Money	25In the Money	---In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.22Out of the Money	9Out of the Money	---Out of the Money
AMATIn the Money	$27.95In the Money	$31.65In the Money	$29.51In the Money	$4.89In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	18Out of the Money	---Out of the Money
AMATIn the Money	$23.60In the Money	$25.25In the Money	$24.70In the Money	$0.28In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
AMATIn the Money	$18.50In the Money	$20.25In the Money	$19.57In the Money	$2.27In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	145Out of the Money	---Out of the Money
AMATIn the Money	$13.15In the Money	$15.20In the Money	$14.83In the Money	$3.69In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	54Out of the Money	---Out of the Money
AMATIn the Money	$7.85In the Money	$10.25In the Money	$9.47In the Money	$2.72In the Money	57In the Money	---In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	188Out of the Money	---Out of the Money
AMATUnderlying issue's last price	$3.80Underlying issue's last price	$5.10Underlying issue's last price	$4.90Underlying issue's last price	$2.53Underlying issue's last price	372Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	AMATUnderlying issue's last price	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-1.20Underlying issue's last price	855Underlying issue's last price	---Underlying issue's last price
AMATNear the Money	---Near the Money	$0.20Near the Money	$0.07Near the Money	$-0.37Near the Money	5,775Near the Money	---Near the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$0.01In the Money	$0.69In the Money	$0.40In the Money	$-3.10In the Money	439In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	529Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$4.85In the Money	$5.70In the Money	$5.67In the Money	$-2.80In the Money	29In the Money	---In 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	625Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$11.30In the Money	$13.90In the Money	$13.95In the Money	$-2.10In the Money	6In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	123Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	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	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$19.70In the Money	$22.35In the Money	$21.25In the Money	$0.00In 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	$0.00Out of the Money	55Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	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	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	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	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	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	$0.01Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	no put option is available at this price
AMATOut of the Money	$0.34Out of the Money	$0.44Out of the Money	$0.32Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	no put option is available at this price
AMATOut of the Money	---Out of the Money	$0.34Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	no put option is available at this price
AMATOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.05Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$265.00	no put option is available at this price
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$270.00	no put option is available at this price
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$275.00	no put option is available at this price

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 10, 2024)

Put Options (expires Friday May 10, 2024)