Stocks Options

LAST PRICE
187.5800
TODAY'S CHANGE (%)
Trending Down-0.8900 (-0.4722%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
185.0000 / 188.4700
Day Range
Low 183.1400
High 187.9100
52 Week Range
Low 129.2100
High 255.8900
Volume
5,915,836
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 39.217

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 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	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
AMATIn the Money	---In the Money	---In the Money	$105.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
AMATIn the Money	---In the Money	---In the Money	$133.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$80.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
AMATIn the Money	---In the Money	---In the Money	$154.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$85.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
AMATIn the Money	---In the Money	---In the Money	$97.53In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$90.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
AMATIn the Money	---In the Money	---In the Money	$116.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$95.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
AMATIn the Money	---In the Money	---In the Money	$75.45In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	358Out of the Money
AMATIn the Money	---In the Money	---In the Money	$75.60In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$105.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money
AMATIn the Money	---In the Money	---In the Money	$70.90In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	295Out of the Money
AMATIn the Money	---In the Money	---In the Money	$67.59In 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	---Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	18Out of the Money	234Out of the Money
AMATIn the Money	---In the Money	---In the Money	$67.50In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	350Out of the Money
AMATIn the Money	---In the Money	---In the Money	$60.80In the Money	$0.00In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	52Out of the Money	227Out of the Money
AMATIn the Money	---In the Money	---In the Money	$52.87In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	364Out of the Money
AMATIn the Money	---In the Money	---In the Money	$52.90In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	680Out of the Money
AMATIn the Money	---In the Money	---In the Money	$64.00In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,362Out of the Money
AMATIn the Money	---In the Money	---In the Money	$43.18In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$145.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	948Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	$29.00In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,448Out of the Money
AMATIn the Money	---In the Money	---In the Money	$32.12In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$152.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	$33.23In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	6Out of the Money	1,096Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
AMATIn the Money	---In the Money	---In the Money	$26.61In the Money	$-1.89In the Money	1In the Money	65In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	118Out of the Money	1,812Out of the Money
AMATIn the Money	---In the Money	---In the Money	$25.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	14Out of the Money	368Out of the Money
AMATIn the Money	---In the Money	---In the Money	$22.71In the Money	$-0.29In the Money	1In the Money	983In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$-0.06Out of the Money	106Out of the Money	981Out of the Money
AMATIn the Money	---In the Money	---In the Money	$15.00In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.07Out of the Money	96Out of the Money	86Out of the Money
AMATIn the Money	---In the Money	---In the Money	$15.77In the Money	$-2.24In the Money	3In the Money	99In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	261Out of the Money	1,316Out of the Money
AMATIn the Money	---In the Money	---In the Money	$9.00In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.28Out of the Money	$-0.11Out of the Money	113Out of the Money	1,067Out of the Money
AMATIn the Money	---In the Money	---In the Money	$12.55In the Money	$-1.30In the Money	10In the Money	678In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$-0.07Out of the Money	150Out of the Money	2,052Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.32In the Money	$-1.20In the Money	14In the Money	108In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$-0.13Out of the Money	148Out of the Money	1,052Out of the Money
AMATIn the Money	---In the Money	---In the Money	$7.61In the Money	$-2.09In the Money	5In the Money	713In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.08Out of the Money	$-0.11Out of the Money	473Out of the Money	2,470Out of the Money
AMATIn the Money	---In the Money	---In the Money	$6.80In the Money	$-1.10In the Money	8In the Money	590In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.67Out of the Money	$-0.07Out of the Money	109Out of the Money	1,388Out of the Money
AMATIn the Money	---In the Money	---In the Money	$4.70In the Money	$-1.55In the Money	103In the Money	1,079In the Money	Filter Table By Strike Price of$185.00	AMATNear the Money	---Near the Money	---Near the Money	$2.39Near the Money	$-0.07Near the Money	158Near the Money	1,494Near the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.80Underlying issue's last price	$-0.85Underlying issue's last price	127Underlying issue's last price	370Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.41Underlying issue's last price	$-0.11Underlying issue's last price	46Underlying issue's last price	219Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$2.40Near the Money	$-1.00Near the Money	251Near the Money	1,237Near the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.15In the Money	44In the Money	1,281In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.70Out of the Money	$-0.76Out of the Money	120Out of the Money	482Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	---In the Money	---In the Money	$6.40In the Money	$0.05In the Money	10In the Money	216In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.07Out of the Money	$-0.59Out of the Money	888Out of the Money	1,857Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	---In the Money	---In the Money	$8.51In the Money	$0.68In the Money	65In the Money	1,473In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$-0.47Out of the Money	172Out of the Money	615Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	---In the Money	---In the Money	$12.53In the Money	$0.00In the Money	1In the Money	242In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$-0.38Out of the Money	206Out of the Money	2,441Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	---In the Money	---In the Money	$13.18In the Money	$0.93In the Money	53In the Money	3,330In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$-0.24Out of the Money	88Out of the Money	1,486Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	436In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$-0.15Out of the Money	203Out of the Money	765Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	---In the Money	---In the Money	$16.67In the Money	$0.00In the Money	---In the Money	124In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	46Out of the Money	417Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	---In the Money	---In the Money	$32.00In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	12Out of the Money	4,866Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	---In the Money	---In the Money	$23.60In the Money	$0.00In the Money	2In the Money	144In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	---In the Money	---In the Money	$27.77In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	---In the Money	---In the Money	$40.49In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	554Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	---In the Money	---In the Money	$42.94In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	2,534Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	---In the Money	---In the Money	$33.35In the Money	$0.70In the Money	79In the Money	117In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	---In the Money	---In the Money	$30.06In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	967Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	$22.41In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	---In the Money	---In the Money	$21.05In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	210Out of the Money	3,070Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$43.86In the Money	$1.37In the Money	40In the Money	75In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	7Out of the Money	38Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	202Out of the Money	2,722Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	---In the Money	---In the Money	$52.80In the Money	$0.80In the Money	37In the Money	41In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	154Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	---In the Money	---In the Money	$61.73In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	3,531Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	---In the Money	---In the Money	$62.80In the Money	$0.00In the Money	---In the Money	12In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	42Out of the Money	46Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	---In the Money	---In the Money	$77.94In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,286Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	---In the Money	---In the Money	$80.16In the Money	$0.00In the Money	---In the Money	3In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,049Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	---In the Money	---In the Money	$90.18In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,462Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	---In the Money	---In the Money	$91.75In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	978Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	---In the Money	---In the Money	$101.77In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,072Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	1,298Out of the Money	Filter Table By Strike Price of$310.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	262Out of the Money	Filter Table By Strike Price of$320.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	205Out of the Money	Filter Table By Strike Price of$330.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money	Filter Table By Strike Price of$340.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$350.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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$360.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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$370.00	AMATIn the Money	---In the Money	---In 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 20, 2024)

Put Options (expires Friday September 20, 2024)