Stocks Options

LAST PRICE
170.7000
TODAY'S CHANGE (%)
Trending Up1.8200 (1.0777%)

Bid / Lots
170.6900/ 8
Ask / Lots
170.7500/ 8
Open / Previous Close
167.6800 / 168.8800
Day Range
Low 166.8501
High 171.6700
52 Week Range
Low 144.5700
High 255.8900
Volume
4,906,926
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 42.481

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$59.55In the Money	$61.80In the Money	$60.48In the Money	$0.00In the Money	---In the Money	47In the Money	Filter Table By Strike Price of$110.00	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	$54.55In the Money	$56.85In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$49.55In the Money	$51.80In the Money	$66.20In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$120.00	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	$44.65In the Money	$47.15In 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	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	$38.95In the Money	$41.80In the Money	$73.64In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$34.05In 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$135.00	AMATOut of the Money	---Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AMATIn the Money	$30.10In the Money	$31.80In the Money	$45.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
AMATIn the Money	$25.25In the Money	$26.45In the Money	$24.05In the Money	$24.05In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$145.00	AMATOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	200Out of the Money	199Out of the Money
AMATIn the Money	$22.25In the Money	$23.20In 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	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AMATIn the Money	$21.30In the Money	$22.25In 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	$0.10Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	2Out of the Money	32Out of the Money
AMATIn the Money	$20.35In the Money	$21.20In the Money	$21.52In the Money	$1.52In the Money	5In the Money	24In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.08Out of the Money	47Out of the Money	356Out of the Money
AMATIn the Money	$17.95In the Money	$18.65In 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	$0.08Out of the Money	$0.17Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	40Out of the Money	83Out of the Money
AMATIn the Money	$15.45In the Money	$16.15In the Money	$29.33In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.20Out of the Money	289Out of the Money	370Out of the Money
AMATIn the Money	$12.90In the Money	$13.70In the Money	$29.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	$0.19Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$-0.36Out of the Money	756Out of the Money	128Out of the Money
AMATIn the Money	$10.70In the Money	$11.25In the Money	$11.00In the Money	$1.30In the Money	2In the Money	41In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.35Out of the Money	$0.39Out of the Money	$0.37Out of the Money	$-0.40Out of the Money	1,426Out of the Money	665Out of the Money
AMATIn the Money	$8.55In the Money	$8.85In the Money	$5.85In the Money	$-3.17In the Money	1In the Money	16In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.63Out of the Money	$0.69Out of the Money	$0.64Out of the Money	$-0.63Out of the Money	501Out of the Money	439Out of the Money
AMATIn the Money	$6.50In the Money	$6.70In the Money	$6.70In the Money	$1.00In the Money	55In the Money	232In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$1.06Out of the Money	$1.19Out of the Money	$1.09Out of the Money	$-0.91Out of the Money	647Out of the Money	2,292Out of the Money
AMATIn the Money	$4.70In the Money	$4.90In the Money	$4.85In the Money	$0.65In the Money	124In the Money	143In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$1.78Out of the Money	$1.86Out of the Money	$1.77Out of the Money	$-1.16Out of the Money	423Out of the Money	775Out of the Money
AMATUnderlying issue's last price	$3.20Underlying issue's last price	$3.40Underlying issue's last price	$3.30Underlying issue's last price	$0.38Underlying issue's last price	1,051Underlying issue's last price	511Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	AMATUnderlying issue's last price	$2.77Underlying issue's last price	$2.89Underlying issue's last price	$2.77Underlying issue's last price	$-1.43Underlying issue's last price	1,070Underlying issue's last price	1,298Underlying issue's last price
AMATNear the Money	$2.08Near the Money	$2.18Near the Money	$2.08Near the Money	$0.13Near the Money	715Near the Money	702Near the Money	Filter Table By Strike Price of$172.50	AMATIn the Money	$4.10In the Money	$4.25In the Money	$4.19In the Money	$-1.81In the Money	93In the Money	551In the Money
AMATOut of the Money	$1.25Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$0.12Out of the Money	1,013Out of the Money	390Out of the Money	Filter Table By Strike Price of$175.00	AMATIn the Money	$5.80In the Money	$5.95In the Money	$5.85In the Money	$-1.60In the Money	141In the Money	734In the Money
AMATOut of the Money	$0.71Out of the Money	$0.78Out of the Money	$0.75Out of the Money	$0.05Out of the Money	789Out of the Money	468Out of the Money	Filter Table By Strike Price of$177.50	AMATIn the Money	$7.75In the Money	$7.95In the Money	$7.97In the Money	$-1.58In the Money	18In the Money	267In the Money
AMATOut of the Money	$0.38Out of the Money	$0.43Out of the Money	$0.40Out of the Money	$-0.07Out of the Money	1,087Out of the Money	542Out of the Money	Filter Table By Strike Price of$180.00	AMATIn the Money	$9.90In the Money	$10.15In the Money	$10.24In the Money	$-1.41In the Money	70In the Money	361In the Money
AMATOut of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$-0.07Out of the Money	492Out of the Money	406Out of the Money	Filter Table By Strike Price of$182.50	AMATIn the Money	$12.15In the Money	$12.50In the Money	$12.35In the Money	$-1.74In the Money	42In the Money	198In the Money
AMATOut of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$-0.08Out of the Money	245Out of the Money	627Out of the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	$14.25In the Money	$14.95In the Money	$14.60In the Money	$-2.40In the Money	125In the Money	498In the Money
AMATOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.07Out of the Money	80Out of the Money	629Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$16.15In the Money	$17.50In the Money	$20.65In the Money	$1.76In the Money	5In the Money	55In the Money
AMATOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	253Out of the Money	1,095Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$19.45In the Money	$19.90In the Money	$19.38In the Money	$-2.55In the Money	1In the Money	150In the Money
AMATOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	109Out of the Money	131Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$21.15In the Money	$22.40In the Money	$22.89In the Money	$0.00In the Money	---In the Money	34In the Money
AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	116Out of the Money	536Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$24.40In the Money	$24.85In the Money	$24.80In the Money	$-1.95In the Money	2In the Money	78In 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	99Out of the Money	286Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$26.40In the Money	$27.65In the Money	$28.70In the Money	$0.00In the Money	---In the Money	6In 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	21Out of the Money	1,492Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$29.05In the Money	$30.10In the Money	$29.67In the Money	$-1.48In the Money	2In the Money	48In 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	249Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$31.05In the Money	$32.70In the Money	$33.62In the Money	$0.00In the Money	---In the Money	5In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	197Out of the Money	891Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$33.85In the Money	$35.05In the Money	$35.32In the Money	$0.00In the Money	---In the Money	34In 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	135Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$36.40In the Money	$37.70In the Money	$38.75In the Money	$0.00In the Money	---In the Money	3In 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	19Out of the Money	1,122Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$38.75In the Money	$40.45In the Money	$40.30In the Money	$0.00In the Money	---In the Money	54In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	263Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$41.30In the Money	$42.65In the Money	$42.24In the Money	$12.14In the Money	3In the Money	3In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	11Out of the Money	1,125Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$43.80In the Money	$45.15In the Money	$31.40In the Money	$0.00In the Money	---In the Money	10In 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	6Out of the Money	286Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$46.15In the Money	$47.70In 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	$-0.02Out of the Money	8Out of the Money	618Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$48.90In the Money	$50.20In the Money	$50.93In the Money	$0.00In the Money	---In the Money	8In the Money
AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$51.30In the Money	$52.80In 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	83Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$53.45In the Money	$55.75In the Money	$41.91In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$56.15In the Money	$57.60In 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	$-0.01Out of the Money	1Out of the Money	289Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$58.75In the Money	$60.15In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	$61.25In the Money	$62.70In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$63.35In the Money	$65.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.62Out of the Money	$0.11Out 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	$65.65In the Money	$68.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$68.30In the Money	$70.50In the Money	$37.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$73.80In the Money	$75.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	69Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$78.60In the Money	$80.00In the Money	$64.50In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	---Out of the Money	$0.52Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$83.70In the Money	$85.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$88.10In the Money	$90.70In 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	$0.00Out 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	$93.40In the Money	$95.45In the Money	$59.76In 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	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$98.65In the Money	$100.55In 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	$0.00Out 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	$103.30In the Money	$105.50In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)