Stocks Options

LAST PRICE
209.7300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
207.0100/ 1
Ask / Lots
207.8600/ 5
Open / Previous Close
0.0000 / 209.7300
Day Range
---
52 Week Range
Low 113.9100
High 214.9100
Volume
6,848
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 34.171

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	$114.13In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$75.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	51Out 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$80.00	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	24Out 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$85.00	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	172Out of the Money
AMATIn the Money	---In the Money	---In the Money	$115.80In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out 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$95.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMATIn the Money	---In the Money	---In the Money	$111.74In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	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	11Out of the Money
AMATIn the Money	---In the Money	---In the Money	$103.09In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMATIn the Money	---In the Money	---In the Money	$102.55In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$110.00	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	6Out 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AMATIn the Money	---In the Money	---In the Money	$76.15In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
AMATIn the Money	---In the Money	---In the Money	$81.95In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$125.00	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	42Out of the Money
AMATIn the Money	---In the Money	---In the Money	$77.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$130.00	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	30Out of the Money
AMATIn the Money	---In the Money	---In the Money	$66.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	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	134Out of the Money
AMATIn the Money	---In the Money	---In the Money	$70.08In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$140.00	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	102Out of the Money
AMATIn the Money	---In the Money	---In the Money	$45.31In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$145.00	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	216Out of the Money
AMATIn the Money	---In the Money	---In the Money	$56.52In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$150.00	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	468Out of the Money
AMATIn the Money	---In the Money	---In the Money	$52.10In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$155.00	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	187Out of the Money
AMATIn the Money	---In the Money	---In the Money	$49.97In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$160.00	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	436Out 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$162.50	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	$42.15In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$165.00	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	993Out 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$167.50	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	$39.60In the Money	$0.00In the Money	---In the Money	1,328In the Money	Filter Table By Strike Price of$170.00	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	558Out of the Money
AMATIn the Money	---In the Money	---In the Money	$37.24In the Money	$0.00In the Money	---In the Money	165In the Money	Filter Table By Strike Price of$172.50	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	120Out of the Money
AMATIn the Money	---In the Money	---In the Money	$35.33In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$175.00	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	912Out of the Money
AMATIn the Money	---In the Money	---In the Money	$32.26In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money
AMATIn the Money	---In the Money	---In the Money	$29.91In the Money	$0.00In the Money	---In the Money	411In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1,235Out of the Money
AMATIn the Money	---In the Money	---In the Money	$27.03In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	575Out of the Money
AMATIn the Money	---In the Money	---In the Money	$24.90In the Money	$0.00In the Money	---In the Money	1,050In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	1,678Out of the Money
AMATIn the Money	---In the Money	---In the Money	$21.60In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money
AMATIn the Money	---In the Money	---In the Money	$20.65In the Money	$0.00In the Money	---In the Money	1,164In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	1,959Out of the Money
AMATIn the Money	---In the Money	---In the Money	$18.25In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	301Out of the Money
AMATIn the Money	---In the Money	---In the Money	$15.81In the Money	$0.00In the Money	---In the Money	1,045In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.16Out of the Money	$0.00Out of the Money	---Out of the Money	1,443Out of the Money
AMATIn the Money	---In the Money	---In the Money	$14.17In the Money	$0.00In the Money	---In the Money	606In the Money	Filter Table By Strike Price of$197.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.55Out of the Money	$0.00Out of the Money	---Out of the Money	213Out of the Money
AMATIn the Money	---In the Money	---In the Money	$12.22In the Money	$0.00In the Money	---In the Money	1,727In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.21Out of the Money	$0.00Out of the Money	---Out of the Money	1,511Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	298In the Money	Filter Table By Strike Price of$202.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.89Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
AMATIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	558In the Money	Filter Table By Strike Price of$205.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$3.95Out of the Money	$0.00Out of the Money	---Out of the Money	473Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	392Underlying issue's last price	Filter Table By Strike Price of$207.50Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.87Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	522Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$6.05Near the Money	$0.00Near the Money	---Near the Money	2,670Near the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	---In the Money	---In the Money	$6.22In the Money	$0.00In the Money	---In the Money	2,124In the Money
AMATNear the Money	---Near the Money	---Near the Money	$4.95Near the Money	$0.00Near the Money	---Near the Money	394Near the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	---In the Money	---In the Money	$7.49In the Money	$0.00In the Money	---In the Money	125In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	666Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	---In the Money	---In the Money	$8.61In the Money	$0.00In the Money	---In the Money	47In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	---In the Money	---In the Money	$10.83In the Money	$0.00In the Money	---In the Money	17In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	2,220Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	---In the Money	---In the Money	$12.63In the Money	$0.00In the Money	---In the Money	780In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.81Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	---In the Money	---In the Money	$16.74In the Money	$0.00In the Money	---In the Money	8In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.36Out of the Money	$0.00Out of the Money	---Out of the Money	885Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	$17.60In the Money	$0.00In the Money	---In the Money	15In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$227.50	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	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	1,868Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$21.10In the Money	$0.00In the Money	---In the Money	30In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$232.50	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	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	185Out of the Money	Filter Table By Strike Price of$235.00	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	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	606Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	---In the Money	---In the Money	$34.22In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out 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	$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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	78Out 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	$0.15Out of the Money	$0.00Out 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	$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	1,082Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$255.00	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	434Out 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	70Out 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	83Out 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	$0.00Out 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	---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	75Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$290.00	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	411Out of the Money	Filter Table By Strike Price of$300.00	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	110Out of the Money	Filter Table By Strike Price of$310.00	AMATIn the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)