Stocks Options

LAST PRICE
235.4100
TODAY'S CHANGE (%)
Trending Down-4.5800 (-1.9084%)

Bid / Lots
233.5000/ 1
Ask / Lots
236.9000/ 1
Open / Previous Close
238.3200 / 239.9900
Day Range
Low 232.8300
High 238.4800
52 Week Range
Low 129.2100
High 249.4200
Volume
15,389,140
above 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 33.607

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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$42.50	AMATOut of the Money	$0.04Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$62.95In the Money	$64.60In the Money	$64.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$77.50	AMATOut of the Money	$0.05Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$63.25In the Money	$67.55In the Money	$65.00In the Money	$-5.82In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.88Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$48.25In the Money	$52.55In the Money	$50.60In the Money	$-1.96In the Money	311In 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	$0.03Out of the Money	$0.02Out of the Money	16Out of the Money	---Out of the Money
AMATIn the Money	$43.25In the Money	$47.55In the Money	$45.49In the Money	$-5.16In the Money	42In the Money	---In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	35Out of the Money	---Out of the Money
AMATIn the Money	$38.25In the Money	$42.55In the Money	$40.91In the Money	$-9.36In the Money	28In the Money	---In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	---Out of the Money	$0.48Out of the Money	$0.05Out of the Money	$0.03Out of the Money	12Out of the Money	---Out of the Money
AMATUnderlying issue's last price	$23.25Underlying issue's last price	$27.55Underlying issue's last price	$25.75Underlying issue's last price	$-5.17Underlying issue's last price	238Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$210.00Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.17Underlying issue's last price	50Underlying issue's last price	---Underlying issue's last price
no call option is available at this price							Filter Table By Strike Price of$242.50	AMATIn the Money	$5.25In the Money	$7.30In the Money	$6.75In the Money	$3.32In the Money	164In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	114Out of the Money	---Out of the Money	Filter Table By Strike Price of$247.50	AMATIn the Money	$11.15In the Money	$14.15In the Money	$12.21In the Money	$6.58In the Money	18In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	452Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$12.75In the Money	$17.00In the Money	$14.75In the Money	$5.64In the Money	3In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$252.50	AMATIn the Money	$11.40In the Money	$13.35In the Money	$11.04In the Money	$6.24In the Money	12In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$257.50	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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	65Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$18.70In the Money	$21.40In the Money	$18.30In the Money	$7.30In the Money	5In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$262.50	AMATIn the Money	$20.75In the Money	$23.15In the Money	$20.45In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$265.00	AMATIn the Money	$23.15In the Money	$25.75In the Money	$20.40In the Money	$0.00In the Money	4In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$267.50	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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	62Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$25.35In the Money	$28.70In the Money	$27.10In the Money	$0.00In the Money	2In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$275.00	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	$0.25Out of the Money	$0.02Out of the Money	$0.01Out of the Money	30Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$82.90In the Money	$84.45In the Money	$83.98In the Money	$0.00In the Money	1In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$285.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
no call option is available at this price							Filter Table By Strike Price of$295.00	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	$0.10Out of the Money	$0.41Out of the Money	$0.40Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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 21, 2024)

Put Options (expires Friday June 21, 2024)