Stocks Options

LAST PRICE
192.0300
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
191.2800/ 1
Ask / Lots
191.9400/ 1
Open / Previous Close
--- / 192.0300
Day Range
---
52 Week Range
Low 141.6100
High 255.8900
Volume
7,072
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 41.720

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	---In the Money	---In 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	---Out of the Money	$0.00Out 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	$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	---Out of the Money	$0.39Out 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	$92.18In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	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	109Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	133Out of the Money
AMATIn the Money	---In the Money	---In the Money	$78.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$115.00	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	25Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
AMATIn the Money	---In the Money	---In the Money	$45.39In the Money	$0.00In the Money	---In the Money	167In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money
AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	$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	---Out of the Money	$0.00Out 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	$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	---Out of the Money	$0.00Out 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	$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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	---In the Money	---In the Money	$44.17In the Money	$0.00In the Money	---In the Money	97In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	631Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out 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	$37.15In the Money	$0.00In the Money	---In the Money	693In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	637Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	---In the Money	---In the Money	$32.70In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,608Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AMATIn the Money	---In the Money	---In the Money	$26.94In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	1,286Out of the Money
AMATIn the Money	---In the Money	---In the Money	$25.10In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	460Out of the Money
AMATIn the Money	---In the Money	---In the Money	$22.50In the Money	$0.00In the Money	---In the Money	330In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	1,393Out of the Money
AMATIn the Money	---In the Money	---In the Money	$16.37In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
AMATIn the Money	---In the Money	---In the Money	$18.24In the Money	$0.00In the Money	---In the Money	148In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	1,712Out of the Money
AMATIn the Money	---In the Money	---In the Money	$17.45In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.22Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
AMATIn the Money	---In the Money	---In the Money	$13.95In the Money	$0.00In the Money	---In the Money	583In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	4,315Out of the Money
AMATIn the Money	---In the Money	---In the Money	$11.66In the Money	$0.00In the Money	---In the Money	214In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.18Out of the Money	$0.00Out of the Money	---Out of the Money	876Out of the Money
AMATIn the Money	---In the Money	---In the Money	$10.36In the Money	$0.00In the Money	---In the Money	2,259In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$2.94Out of the Money	$0.00Out of the Money	---Out of the Money	3,356Out of the Money
AMATIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1,154In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	292Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$7.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,240Underlying issue's last price	Filter Table By Strike Price of$190.00Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.80Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,605Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$5.75Near the Money	$0.00Near the Money	---Near the Money	436Near the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	---In the Money	---In the Money	$6.05In the Money	$0.00In the Money	---In the Money	145In the Money
AMATNear the Money	---Near the Money	---Near the Money	$4.65Near the Money	$0.00Near the Money	---Near the Money	1,588Near the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	---In the Money	---In the Money	$7.45In the Money	$0.00In the Money	---In the Money	1,591In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$3.75Out of the Money	$0.00Out of the Money	---Out of the Money	675Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	---In the Money	---In the Money	$9.40In the Money	$0.00In the Money	---In the Money	53In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.85Out of the Money	$0.00Out of the Money	---Out of the Money	2,267Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	---In the Money	---In the Money	$11.26In the Money	$0.00In the Money	---In the Money	2,468In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	600Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.00In the Money	---In the Money	6In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.66Out of the Money	$0.00Out of the Money	---Out of the Money	654Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	---In the Money	---In the Money	$14.35In the Money	$0.00In the Money	---In the Money	26In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.21Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	---In the Money	---In the Money	$16.30In the Money	$0.00In the Money	---In the Money	4In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	2,386Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	---In the Money	---In the Money	$18.30In the Money	$0.00In the Money	---In the Money	2,492In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	---In the Money	---In the Money	$21.25In the Money	$0.00In the Money	---In the Money	6In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	1,224Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	---In the Money	---In the Money	$31.90In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4,794Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	---In the Money	---In the Money	$27.80In the Money	$0.00In the Money	---In the Money	790In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	186Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2,572Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$37.38In the Money	$0.00In the Money	---In the Money	240In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	---In the Money	---In the Money	$0.00In 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	1,628Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	---In the Money	---In the Money	$37.95In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,080Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	---In the Money	---In the Money	$44.27In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In 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	559Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	---In the Money	---In the Money	$66.41In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.10Out 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	---In the Money	---In the Money	$76.43In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out 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	---In the Money	---In the Money	$0.00In 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	274Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	---In the Money	---In the Money	$76.45In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	---In the Money	---In the Money	$0.00In 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	171Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.06Out 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	---In the Money	---In the Money	$124.50In 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	131Out of the Money	Filter Table By Strike Price of$320.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.11Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.38Out 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	---In the Money	---In the Money	$0.00In 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	59Out of the Money	Filter Table By Strike Price of$350.00	AMATIn the Money	---In the Money	---In 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)