Stocks Options

LAST PRICE
205.5100
TODAY'S CHANGE (%)
Trending Down-4.1000 (-1.9560%)

Bid / Lots
205.4700/ 1
Ask / Lots
205.5400/ 2
Open / Previous Close
211.0800 / 209.6100
Day Range
Low 204.0000
High 211.3300
52 Week Range
Low 129.2100
High 255.8900
Volume
2,470,318
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 39.931

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

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$95.00In the Money	$95.85In 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	$0.03Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AMATIn the Money	$90.05In the Money	$90.85In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
AMATIn the Money	$85.05In the Money	$86.00In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
AMATIn the Money	$80.10In the Money	$80.95In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
AMATIn the Money	$75.10In the Money	$75.95In 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	$0.26Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$70.00In the Money	$70.90In the Money	$42.50In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$135.00	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	15Out of the Money
AMATIn the Money	$65.00In the Money	$65.90In the Money	$0.00In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
AMATIn the Money	$61.00In the Money	$61.85In the Money	$47.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$144.00	AMATOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$60.00In the Money	$61.05In 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	$0.51Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AMATIn the Money	$59.10In the Money	$59.85In the Money	$43.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$146.00	AMATOut of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$58.00In the Money	$59.00In 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	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	$57.10In the Money	$57.80In 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	$0.44Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMATIn the Money	$56.00In the Money	$57.20In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AMATIn the Money	$55.00In the Money	$55.90In the Money	$46.68In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AMATIn the Money	$52.55In the Money	$53.40In the Money	$27.35In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$152.50	AMATOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AMATIn the Money	$50.00In the Money	$50.90In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	122Out of the Money
AMATIn the Money	$47.20In the Money	$48.40In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
AMATIn the Money	$45.00In the Money	$45.85In the Money	$26.90In the Money	$0.00In the Money	---In the Money	1In 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	$0.00Out of the Money	---Out of the Money	524Out of the Money
AMATIn the Money	$42.60In the Money	$43.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
AMATIn the Money	$40.05In the Money	$41.00In the Money	$40.98In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
AMATIn the Money	$37.65In the Money	$38.50In the Money	$24.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	315Out of the Money
AMATIn the Money	$35.05In the Money	$36.10In the Money	$37.37In the Money	$0.00In the Money	---In the Money	8In 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	12Out of the Money	219Out of the Money
AMATIn the Money	$32.50In the Money	$33.50In the Money	$25.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$172.50	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	576Out of the Money
AMATIn the Money	$30.00In the Money	$30.85In the Money	$22.60In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
AMATIn the Money	$27.60In the Money	$28.45In the Money	$29.47In the Money	$0.00In the Money	---In the Money	91In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	147Out of the Money
AMATIn the Money	$25.15In the Money	$26.05In the Money	$25.41In the Money	$-4.24In the Money	14In the Money	191In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	480Out of the Money
AMATIn the Money	$22.75In the Money	$23.40In the Money	$22.10In the Money	$7.07In the Money	9In the Money	131In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	2,964Out of the Money
AMATIn the Money	$20.35In the Money	$21.05In the Money	$20.76In the Money	$-0.54In the Money	23In the Money	209In 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	684Out of the Money	1,943Out of the Money
AMATIn the Money	$17.65In the Money	$18.50In the Money	$18.30In the Money	$-4.12In the Money	9In the Money	113In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,002Out of the Money	1,311Out of the Money
AMATIn the Money	$15.35In the Money	$16.25In the Money	$13.90In the Money	$-6.15In the Money	24In the Money	1,227In 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	8Out of the Money	4,793Out of the Money
AMATIn the Money	$12.80In the Money	$13.70In the Money	$13.50In the Money	$-4.94In the Money	55In the Money	736In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	236Out of the Money
AMATIn the Money	$10.35In the Money	$11.30In the Money	$10.51In the Money	$-4.19In the Money	86In the Money	1,315In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	36Out of the Money	1,427Out of the Money
AMATIn the Money	$7.85In the Money	$8.65In the Money	$8.10In the Money	$-4.40In the Money	53In the Money	470In the Money	Filter Table By Strike Price of$197.50	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	7Out of the Money	376Out of the Money
AMATIn the Money	$5.25In the Money	$5.65In the Money	$5.41In the Money	$-5.16In the Money	232In the Money	1,116In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	110Out of the Money	504Out of the Money
AMATIn the Money	$2.83In the Money	$3.20In the Money	$2.93In the Money	$-4.73In the Money	114In the Money	803In the Money	Filter Table By Strike Price of$202.50	AMATOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.14Out of the Money	104Out of the Money	356Out of the Money
AMATUnderlying issue's last price	$0.70Underlying issue's last price	$0.80Underlying issue's last price	$0.70Underlying issue's last price	$-5.08Underlying issue's last price	224Underlying issue's last price	729Underlying issue's last price	Filter Table By Strike Price of$205.00Underlying issue's last price	AMATUnderlying issue's last price	$0.21Underlying issue's last price	$0.26Underlying issue's last price	$0.22Underlying issue's last price	$-0.20Underlying issue's last price	1,058Underlying issue's last price	512Underlying issue's last price
AMATNear the Money	$0.01Near the Money	$0.03Near the Money	$0.04Near the Money	$-3.33Near the Money	304Near the Money	369Near the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$1.91In the Money	$2.21In the Money	$2.13In the Money	$1.14In the Money	1,162In the Money	143In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.84Out of the Money	864Out of the Money	1,171Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$3.95In the Money	$5.05In the Money	$4.85In the Money	$2.85In the Money	645In the Money	196In the Money
AMATOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.88Out of the Money	56Out of the Money	196Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$6.80In the Money	$8.00In the Money	$6.96In the Money	$3.97In the Money	4In the Money	4In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.37Out of the Money	47Out of the Money	494Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$9.15In the Money	$10.45In the Money	$4.47In the Money	$-1.33In the Money	1In the Money	28In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	35Out of the Money	258Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$13.30In the Money	$16.35In the Money	$10.02In the Money	$-1.22In the Money	1In the Money	1In 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	7Out of the Money	117Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$18.70In the Money	$21.35In the Money	$44.74In 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	87Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$23.70In the Money	$26.35In the Money	$21.20In the Money	$0.95In the Money	1In the Money	1In 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	73Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$28.70In the Money	$31.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.20Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$33.70In the Money	$36.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.46Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$38.70In the Money	$41.35In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$43.70In the Money	$46.35In 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	616Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$48.70In the Money	$51.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$53.70In the Money	$56.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$265.00	AMATIn the Money	$58.70In the Money	$61.35In 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	31Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$63.70In the Money	$66.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.51Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	$68.70In the Money	$71.35In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$73.70In the Money	$76.30In 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 September 27, 2024)

Put Options (expires Friday September 27, 2024)