Stocks Options

LAST PRICE
188.0800
TODAY'S CHANGE (%)
Trending Down-0.4800 (-0.2546%)

Bid / Lots
187.9800/ 6
Ask / Lots
188.1300/ 6
Open / Previous Close
188.7100 / 188.5600
Day Range
Low 187.6500
High 189.7500
52 Week Range
Low 141.9400
High 255.8900
Volume
846,700
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 41.451

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	$96.75In the Money	$100.05In 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	$91.80In the Money	$95.05In 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	$0.75Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$86.80In the Money	$90.00In the Money	$91.64In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	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	109Out of the Money
AMATIn the Money	$81.95In the Money	$85.10In the Money	$88.41In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$105.00	AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	$77.65In the Money	$80.10In the Money	$83.34In the Money	$0.00In the Money	---In the Money	83In 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	$71.80In the Money	$75.10In the Money	$74.34In the Money	$0.00In the Money	---In the Money	7In 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	$67.25In the Money	$69.95In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
AMATIn the Money	$62.65In the Money	$65.10In the Money	$68.33In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
AMATIn the Money	$57.40In the Money	$60.05In 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	$0.00Out of the Money	---Out of the Money	146Out of the Money
AMATIn the Money	$52.55In the Money	$55.10In 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	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
AMATIn the Money	$47.75In the Money	$49.25In the Money	$48.27In the Money	$2.88In the Money	2In the Money	167In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	232Out of the Money
AMATIn the Money	$42.25In the Money	$45.15In 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	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	504Out of the Money
AMATIn the Money	$41.65In the Money	$43.05In the Money	$44.50In the Money	$44.50In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$146.00	AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$40.55In the Money	$42.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$38.95In the Money	$42.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$38.15In the Money	$41.15In 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	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AMATIn the Money	$36.95In the Money	$39.55In the Money	$38.66In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	641Out of the Money
AMATIn the Money	$35.00In the Money	$36.80In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$32.65In the Money	$34.20In the Money	$33.95In the Money	$0.00In the Money	---In the Money	701In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	6Out of the Money	674Out of the Money
AMATIn the Money	$29.85In the Money	$31.75In 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	$0.05Out of the Money	$0.18Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AMATIn the Money	$27.80In the Money	$29.25In the Money	$29.45In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.04Out of the Money	1Out of the Money	1,604Out of the Money
AMATIn the Money	$25.40In the Money	$26.80In the Money	$31.46In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.11Out of the Money	$0.58Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
AMATIn the Money	$23.10In the Money	$24.05In the Money	$23.15In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.27Out of the Money	$0.32Out of the Money	$0.28Out of the Money	$0.01Out of the Money	16Out of the Money	1,603Out of the Money
AMATIn the Money	$20.05In the Money	$21.55In the Money	$21.63In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.41Out of the Money	$0.07Out of the Money	13Out of the Money	516Out of the Money
AMATIn the Money	$18.00In the Money	$19.25In the Money	$19.70In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.55Out of the Money	$0.60Out of the Money	$0.58Out of the Money	$0.00Out of the Money	90Out of the Money	1,657Out of the Money
AMATIn the Money	$16.10In the Money	$17.05In the Money	$16.85In the Money	$-0.49In the Money	1In the Money	39In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	$0.80Out of the Money	$0.87Out of the Money	$0.82Out of the Money	$0.01Out of the Money	134Out of the Money	600Out of the Money
AMATIn the Money	$14.25In the Money	$14.80In the Money	$14.32In the Money	$0.00In the Money	---In the Money	162In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$1.16Out of the Money	$1.24Out of the Money	$1.26Out of the Money	$0.05Out of the Money	26Out of the Money	1,976Out of the Money
AMATIn the Money	$12.15In the Money	$12.80In the Money	$13.12In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	$1.65Out of the Money	$1.75Out of the Money	$1.71Out of the Money	$0.12Out of the Money	119Out of the Money	454Out of the Money
AMATIn the Money	$10.40In the Money	$10.80In the Money	$10.76In the Money	$-0.58In the Money	16In the Money	608In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$2.30Out of the Money	$2.42Out of the Money	$2.28Out of the Money	$-0.07Out of the Money	25Out of the Money	4,443Out of the Money
AMATIn the Money	$8.80In the Money	$8.95In the Money	$9.00In the Money	$-0.28In the Money	1In the Money	230In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$3.10Out of the Money	$3.25Out of the Money	$2.97Out of the Money	$-0.18Out of the Money	5Out of the Money	942Out of the Money
AMATIn the Money	$7.25In the Money	$7.45In the Money	$7.25In the Money	$-0.86In the Money	6In the Money	2,300In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	$4.10Out of the Money	$4.25Out of the Money	$4.10Out of the Money	$0.08Out of the Money	58Out of the Money	3,735Out of the Money
AMATUnderlying issue's last price	$5.95Underlying issue's last price	$6.10Underlying issue's last price	$6.03Underlying issue's last price	$-0.34Underlying issue's last price	15Underlying issue's last price	1,202Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	AMATUnderlying issue's last price	$5.25Underlying issue's last price	$5.45Underlying issue's last price	$5.20Underlying issue's last price	$-0.11Underlying issue's last price	14Underlying issue's last price	461Underlying issue's last price
AMATNear the Money	$4.80Near the Money	$4.95Near the Money	$4.82Near the Money	$-0.33Near the Money	57Near the Money	3,978Near the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$6.60In the Money	$6.80In the Money	$6.72In the Money	$0.12In the Money	110In the Money	1,643In the Money
AMATOut of the Money	$3.80Out of the Money	$3.95Out of the Money	$4.00Out of the Money	$-0.15Out of the Money	19Out of the Money	613Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$7.90In the Money	$8.30In the Money	$8.05In the Money	$0.00In the Money	---In the Money	166In the Money
AMATOut of the Money	$2.96Out of the Money	$3.10Out of the Money	$3.00Out of the Money	$-0.30Out of the Money	202Out of the Money	2,405Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$9.45In the Money	$9.95In the Money	$9.15In the Money	$-0.32In the Money	5In the Money	1,604In the Money
AMATOut of the Money	$2.27Out of the Money	$2.58Out of the Money	$2.48Out of the Money	$-0.07Out of the Money	248Out of the Money	609Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$10.95In the Money	$11.75In the Money	$9.40In the Money	$0.00In the Money	---In the Money	53In the Money
AMATOut of the Money	$1.74Out of the Money	$1.91Out of the Money	$1.76Out of the Money	$-0.24Out of the Money	662Out of the Money	3,723Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$13.45In the Money	$13.70In the Money	$12.86In the Money	$-0.33In the Money	1In the Money	2,462In the Money
AMATOut of the Money	$1.28Out of the Money	$1.40Out of the Money	$1.42Out of the Money	$0.05Out of the Money	16Out of the Money	607Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$15.45In the Money	$16.25In the Money	$15.00In the Money	$-0.36In the Money	1In the Money	6In the Money
AMATOut of the Money	$0.95Out of the Money	$1.21Out of the Money	$1.03Out of the Money	$-0.09Out of the Money	132Out of the Money	1,583Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$17.30In the Money	$17.90In the Money	$16.85In the Money	$-0.37In the Money	1In the Money	41In the Money
AMATOut of the Money	$0.69Out of the Money	$0.75Out of the Money	$0.72Out of the Money	$-0.10Out of the Money	94Out of the Money	352Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$19.40In the Money	$20.20In the Money	$16.30In the Money	$0.00In the Money	---In the Money	4In the Money
AMATOut of the Money	$0.51Out of the Money	$0.55Out of the Money	$0.55Out of the Money	$-0.06Out of the Money	60Out of the Money	2,904Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$21.70In the Money	$22.85In the Money	$21.67In the Money	$0.00In the Money	---In the Money	2,504In the Money
AMATOut of the Money	$0.37Out of the Money	$0.41Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	20Out of the Money	184Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$24.00In the Money	$25.05In the Money	$23.94In the Money	$0.00In the Money	---In the Money	6In the Money
AMATOut of the Money	$0.28Out of the Money	$0.30Out of the Money	$0.29Out of the Money	$-0.02Out of the Money	594Out of the Money	1,323Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$26.15In the Money	$28.00In the Money	$31.90In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.02Out of the Money	40Out of the Money	155Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$28.70In the Money	$29.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	160Out of the Money	4,818Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$31.00In the Money	$32.70In the Money	$32.25In the Money	$0.00In the Money	---In the Money	720In the Money
AMATOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$33.70In the Money	$35.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.05Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	2Out of the Money	428Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$35.60In the Money	$37.40In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$37.85In the Money	$40.65In 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	$0.07Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	6Out of the Money	2,424Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$40.90In the Money	$42.70In the Money	$42.00In the Money	$0.00In the Money	---In the Money	70In the Money
AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$45.05In the Money	$47.45In 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	$0.06Out of the Money	$0.03Out of the Money	$0.01Out of the Money	2Out of the Money	1,679Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$50.05In the Money	$52.65In the Money	$37.95In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$55.05In the Money	$58.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,998Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$60.00In the Money	$63.35In the Money	$44.27In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$65.00In the Money	$68.40In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$70.00In the Money	$73.20In the Money	$71.01In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$75.00In the Money	$78.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$80.00In the Money	$83.40In the Money	$76.43In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$85.00In the Money	$88.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$90.10In the Money	$92.40In the Money	$76.45In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	1Out of the Money	243Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	$100.10In the Money	$102.40In 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	171Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	$110.05In the Money	$112.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$120.05In the Money	$122.45In 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	$130.30In the Money	$132.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$140.00In the Money	$142.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$150.05In the Money	$152.45In 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	$160.15In the Money	$162.40In 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)