Stocks Options

LAST PRICE
187.7000
TODAY'S CHANGE (%)
Trending Up4.4900 (2.4507%)

Bid / Lots
187.7000/ 1
Ask / Lots
187.8300/ 1
Open / Previous Close
185.3000 / 183.2100
Day Range
Low 184.9500
High 188.4100
52 Week Range
Low 129.2100
High 255.8900
Volume
1,543,126
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 39.273

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$77.30In the Money	$79.20In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
AMATIn the Money	$72.25In the Money	$74.40In the Money	$64.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	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	2Out of the Money
AMATIn the Money	$67.30In the Money	$68.90In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
AMATIn the Money	$62.40In the Money	$63.95In the Money	---In 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	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AMATIn the Money	$57.35In the Money	$58.40In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
AMATIn the Money	$52.45In the Money	$53.70In the Money	---In 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	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	638Out of the Money
AMATIn the Money	$47.35In the Money	$49.25In the Money	$54.13In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	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	312Out of the Money
AMATIn the Money	$42.35In the Money	$43.10In the Money	$38.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	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	102Out of the Money
AMATIn the Money	$37.45In the Money	$38.30In the Money	$30.10In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	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	128Out of the Money
AMATIn the Money	$34.15In the Money	$35.65In the Money	$23.25In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
AMATIn the Money	$32.40In the Money	$33.75In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
AMATIn the Money	$29.85In the Money	$30.60In the Money	$17.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	81Out of the Money
AMATIn the Money	$27.20In the Money	$28.90In the Money	$17.22In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	276Out of the Money
AMATIn the Money	$23.90In the Money	$25.60In the Money	$13.25In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	96Out of the Money	83Out of the Money
AMATIn the Money	$22.50In the Money	$23.25In the Money	$19.01In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	29Out of the Money	253Out of the Money
AMATIn the Money	$19.60In the Money	$21.80In the Money	$8.77In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.01Out of the Money	1Out of the Money	109Out of the Money
AMATIn the Money	$16.90In the Money	$18.10In the Money	$13.65In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	456Out of the Money
AMATIn the Money	$14.90In the Money	$15.70In the Money	$11.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	35Out of the Money	151Out of the Money
AMATIn the Money	$12.60In the Money	$13.25In the Money	$12.15In the Money	$3.40In the Money	9In the Money	146In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.11Out of the Money	10Out of the Money	660Out of the Money
AMATIn the Money	$10.05In the Money	$10.90In the Money	$10.58In the Money	$4.93In the Money	11In the Money	150In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$-0.24Out of the Money	24Out of the Money	273Out of the Money
AMATIn the Money	$7.60In the Money	$8.15In the Money	$7.67In the Money	$3.77In the Money	358In the Money	696In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.59Out of the Money	1,105Out of the Money	1,805Out of the Money
AMATIn the Money	$5.15In the Money	$5.50In the Money	$5.85In the Money	$3.83In the Money	139In the Money	248In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-1.29Out of the Money	870Out of the Money	1,042Out of the Money
AMATIn the Money	$2.85In the Money	$3.05In the Money	$3.29In the Money	$2.34In the Money	251In the Money	755In the Money	Filter Table By Strike Price of$185.00	AMATNear the Money	$0.15Near the Money	$0.22Near the Money	$0.17Near the Money	$-2.53Near the Money	258Near the Money	384Near the Money
AMATUnderlying issue's last price	$0.99Underlying issue's last price	$1.17Underlying issue's last price	$1.23Underlying issue's last price	$0.84Underlying issue's last price	325Underlying issue's last price	518Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	AMATUnderlying issue's last price	$0.75Underlying issue's last price	$0.92Underlying issue's last price	$0.77Underlying issue's last price	$-3.13Underlying issue's last price	166Underlying issue's last price	49Underlying issue's last price
AMATNear the Money	$0.18Near the Money	$0.25Near the Money	$0.18Near the Money	$0.07Near the Money	264Near the Money	522Near the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$2.34In the Money	$2.58In the Money	$2.46In the Money	$-5.82In the Money	593In the Money	147In the Money
AMATOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.04Out of the Money	105Out of the Money	374Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$4.60In the Money	$4.95In the Money	$8.15In the Money	$0.00In the Money	---In the Money	56In the Money
AMATOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	7Out of the Money	301Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$6.80In the Money	$7.45In the Money	$7.80In the Money	$-2.65In the Money	2In the Money	4In the Money
AMATOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	138Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$9.55In the Money	$10.90In the Money	$13.95In the Money	$0.00In the Money	---In the Money	252In the Money
AMATOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	9Out of the Money	297Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$11.85In the Money	$13.25In the Money	$17.05In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$13.15In the Money	$15.00In the Money	$25.21In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	16Out of the Money	185Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$17.00In the Money	$17.50In the Money	$22.95In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	3Out of the Money	62Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$19.05In the Money	$20.05In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	549Out of the Money	610Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$21.45In the Money	$23.45In the Money	$22.35In the Money	$-8.95In the Money	2In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	41Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$24.10In the Money	$25.25In the Money	$29.23In 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	$0.08Out of the Money	$0.05Out of the Money	1Out of the Money	124Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$26.40In the Money	$28.65In the Money	$36.05In 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	10Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$28.65In the Money	$30.15In the Money	$21.50In 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	6Out of the Money	121Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$31.20In the Money	$33.20In the Money	$16.83In 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	4Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$33.70In the Money	$35.45In the Money	---In 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	60Out of the Money	732Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$35.55In the Money	$38.20In the Money	$30.14In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$38.55In the Money	$40.65In the Money	---In 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	$0.13Out of the Money	$0.12Out of the Money	4Out of the Money	143Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$40.90In the Money	$43.50In the Money	$39.45In 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	$0.00Out of the Money	---Out of the Money	423Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$46.10In the Money	$48.60In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$51.30In the Money	$53.35In the Money	---In 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	126Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$55.85In the Money	$58.80In the Money	---In 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	346Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$60.50In the Money	$63.80In the Money	---In 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	69Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$65.60In the Money	$68.80In the Money	---In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$70.65In the Money	$73.80In the Money	---In 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	530Out of the Money	Filter Table By Strike Price of$265.00	AMATIn the Money	$75.70In the Money	$78.75In the Money	---In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$80.40In the Money	$83.75In the Money	---In 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	7Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	$85.70In the Money	$88.75In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$90.40In the Money	$93.75In the Money	---In 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	---Out 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	$95.40In the Money	$98.75In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	$100.45In the Money	$103.75In the Money	---In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$295.00	AMATIn the Money	$105.40In the Money	$108.75In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	$110.40In the Money	$113.75In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$305.00	AMATIn the Money	$116.10In the Money	$118.75In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	AMATIn the Money	$120.40In the Money	$123.75In the Money	---In 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 13, 2024)

Put Options (expires Friday September 13, 2024)