Stocks Options

LAST PRICE
185.9400
TODAY'S CHANGE (%)
Trending Up7.8900 (4.4313%)

Bid / Lots
185.6600/ 1
Ask / Lots
185.9200/ 4
Open / Previous Close
180.2400 / 178.0500
Day Range
Low 175.4100
High 186.4100
52 Week Range
Low 129.2100
High 255.8900
Volume
8,187,051
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 39.247

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	$74.00In the Money	$78.10In 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	$0.05Out of the Money	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	122Out of the Money
AMATIn the Money	$69.00In the Money	$73.10In the Money	$64.33In the Money	$2.60In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMATIn the Money	$64.00In the Money	$68.10In 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	$59.05In the Money	$63.10In 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	$1.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AMATIn the Money	$54.00In the Money	$58.10In 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	$49.10In the Money	$53.10In 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	$44.30In the Money	$48.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	305Out of the Money
AMATIn the Money	$40.10In the Money	$41.75In 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	$0.27Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	10Out of the Money	65Out of the Money
AMATIn the Money	$34.10In the Money	$38.15In 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	$0.01Out of the Money	$1.72Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	1Out of the Money	54Out of the Money
AMATIn the Money	$31.80In 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	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AMATIn the Money	$30.35In the Money	$33.15In 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	$0.01Out of the Money	$0.63Out of the Money	$0.05Out of the Money	$0.02Out of the Money	16Out of the Money	179Out of the Money
AMATIn the Money	$26.95In the Money	$30.30In 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	$0.62Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	16Out of the Money	72Out of the Money
AMATIn the Money	$24.15In the Money	$27.85In the Money	$17.22In the Money	$2.12In the Money	15In the Money	15In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.02Out of the Money	$0.61Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	41Out of the Money	310Out of the Money
AMATIn the Money	$22.75In the Money	$25.15In the Money	$13.25In the Money	$13.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	18Out of the Money	84Out of the Money
AMATIn the Money	$20.35In the Money	$21.75In the Money	$12.17In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.25Out of the Money	100Out of the Money	287Out of the Money
AMATIn the Money	$17.90In the Money	$20.25In 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	$0.05Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.33Out of the Money	38Out of the Money	117Out of the Money
AMATIn the Money	$15.30In the Money	$17.00In the Money	$15.40In the Money	$8.55In the Money	6In the Money	18In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-0.64Out of the Money	1,067Out of the Money	990Out of the Money
AMATIn the Money	$11.85In the Money	$14.20In the Money	$12.80In the Money	$6.80In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-1.15Out of the Money	135Out of the Money	194Out of the Money
AMATIn the Money	$10.55In the Money	$11.70In the Money	$10.50In the Money	$5.95In the Money	70In the Money	161In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.16Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-1.62Out of the Money	252Out of the Money	627Out of the Money
AMATIn the Money	$8.35In the Money	$10.80In the Money	$8.58In the Money	$5.39In the Money	126In the Money	195In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	$0.30Out of the Money	$0.47Out of the Money	$0.43Out of the Money	$-2.60Out of the Money	246Out of the Money	161Out of the Money
AMATIn the Money	$6.20In the Money	$7.55In the Money	$6.51In the Money	$4.41In the Money	637In the Money	413In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.59Out of the Money	$0.83Out of the Money	$0.66Out of the Money	$-3.44Out of the Money	179Out of the Money	1,936Out of the Money
AMATIn the Money	$4.65In the Money	$5.00In the Money	$4.90In the Money	$3.55In the Money	244In the Money	195In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$1.14Out of the Money	$1.32Out of the Money	$1.14Out of the Money	$-4.93Out of the Money	98Out of the Money	127Out of the Money
AMATUnderlying issue's last price	$2.85Underlying issue's last price	$3.35Underlying issue's last price	$3.29Underlying issue's last price	$2.59Underlying issue's last price	1,534Underlying issue's last price	677Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	AMATUnderlying issue's last price	$1.91Underlying issue's last price	$2.23Underlying issue's last price	$1.99Underlying issue's last price	$-6.01Underlying issue's last price	437Underlying issue's last price	375Underlying issue's last price
AMATNear the Money	$1.72Near the Money	$2.11Near the Money	$2.00Near the Money	$1.66Near the Money	451Near the Money	312Near the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$3.10In the Money	$3.60In the Money	$3.47In the Money	$-6.61In the Money	10In the Money	41In the Money
AMATOut of the Money	$0.86Out of the Money	$1.17Out of the Money	$1.10Out of the Money	$0.91Out of the Money	439Out of the Money	300Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$4.70In the Money	$5.45In the Money	$5.74In the Money	$-6.26In the Money	9In the Money	149In the Money
AMATOut of the Money	$0.48Out of the Money	$0.63Out of the Money	$0.58Out of the Money	$0.48Out of the Money	287Out of the Money	148Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$6.50In the Money	$7.45In the Money	$13.11In the Money	$-2.95In the Money	5In the Money	60In the Money
AMATOut of the Money	$0.22Out of the Money	$0.37Out of the Money	$0.25Out of the Money	$0.20Out of the Money	59Out of the Money	299Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$8.65In the Money	$10.00In the Money	$13.00In the Money	$-4.72In the Money	9In the Money	68In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.03Out of the Money	33Out of the Money	106Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$10.00In the Money	$12.30In the Money	$17.75In the Money	$-2.85In the Money	2In the Money	256In the Money
AMATOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	32Out of the Money	313Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$12.50In the Money	$14.75In the Money	$24.59In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	79Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$14.95In the Money	$17.35In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	190Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$17.50In the Money	$19.85In the Money	$30.18In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$2.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$20.80In the Money	$23.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.29Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	158Out of the Money	761Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$23.30In the Money	$25.60In the Money	$31.30In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.85Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	33Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$24.85In the Money	$28.45In the Money	$29.23In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	10Out of the Money	128Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$27.30In the Money	$30.60In 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	---Out of the Money	1,124Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$29.50In the Money	$33.10In the Money	$21.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	132Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$32.05In the Money	$35.65In the Money	$16.83In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.78Out 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	$34.50In the Money	$38.25In 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	---Out of the Money	732Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$37.75In the Money	$39.70In the Money	$30.14In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	3Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$39.50In the Money	$43.10In 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	$-0.01Out of the Money	6Out of the Money	149Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$42.00In the Money	$45.75In 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	$-0.04Out of the Money	1Out of the Money	424Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$47.00In the Money	$51.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.02Out of the Money	3Out of the Money	436Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$52.70In the Money	$55.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out 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	$57.00In the Money	$60.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out 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	$62.25In the Money	$66.00In 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	$67.00In the Money	$71.00In 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	$72.40In the Money	$75.40In 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	$77.20In the Money	$81.00In 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	$82.00In the Money	$86.00In 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	$88.20In the Money	$91.00In 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	$92.00In the Money	$96.00In 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	$97.30In the Money	$100.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out 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	$102.00In the Money	$106.00In 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	$107.00In the Money	$110.80In 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	---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	$112.20In the Money	$115.80In 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	---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	$117.00In the Money	$121.00In 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	$121.70In the Money	$126.00In 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)