Stocks Options

LAST PRICE
192.0300
TODAY'S CHANGE (%)
Trending Down-2.0600 (-1.0614%)

Bid / Lots
192.0000/ 3
Ask / Lots
192.5800/ 1
Open / Previous Close
192.2900 / 194.0900
Day Range
Low 191.2650
High 194.1000
52 Week Range
Low 141.6100
High 255.8900
Volume
4,767,343
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 41.595

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$80.20In the Money	$83.95In the Money	$82.17In the Money	$5.37In the Money	34In the Money	34In the Money	Filter Table By Strike Price of$110.00	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	10Out of the Money
AMATIn the Money	$75.20In the Money	$78.95In the Money	$78.45In the Money	$10.25In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$70.15In the Money	$73.95In the Money	$73.31In the Money	$6.61In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AMATIn the Money	$65.15In the Money	$68.95In 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	$1.27Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AMATIn the Money	$60.20In the Money	$63.95In the Money	$0.00In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
AMATIn the Money	$55.35In the Money	$58.95In 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	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
AMATIn the Money	$50.25In the Money	$53.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	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	131Out of the Money
AMATIn the Money	$45.20In the Money	$48.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	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	272Out of the Money
AMATIn the Money	$40.20In the Money	$43.95In the Money	$43.22In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	253Out of the Money
AMATIn the Money	$35.20In the Money	$38.95In the Money	$27.89In the Money	$0.00In the Money	---In the Money	8In 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	$-0.02Out of the Money	3Out of the Money	862Out of the Money
AMATIn the Money	$32.70In the Money	$36.45In 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	$0.71Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AMATIn the Money	$30.20In the Money	$33.95In the Money	$33.10In the Money	$11.45In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	14Out of the Money	203Out of the Money
AMATIn the Money	$27.70In the Money	$31.45In the Money	$20.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
AMATIn the Money	$25.20In the Money	$28.95In the Money	$20.35In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	482Out of the Money
AMATIn the Money	$24.05In the Money	$25.20In the Money	$25.77In the Money	$10.09In the Money	17In the Money	41In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	179Out of the Money
AMATIn the Money	$21.10In the Money	$23.10In the Money	$23.36In the Money	$-0.64In the Money	13In the Money	43In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	195Out of the Money	652Out of the Money
AMATIn the Money	$18.55In the Money	$20.50In the Money	$20.65In the Money	$0.14In the Money	12In the Money	15In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	27Out of the Money	306Out of the Money
AMATIn the Money	$16.70In the Money	$17.65In the Money	$16.65In the Money	$-2.15In the Money	8In the Money	57In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	51Out of the Money	2,794Out of the Money
AMATIn the Money	$13.60In the Money	$15.55In the Money	$14.95In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	---Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	83Out of the Money	2,721Out of the Money
AMATIn the Money	$11.65In the Money	$12.55In the Money	$11.76In the Money	$-2.54In the Money	48In the Money	178In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	28Out of the Money	818Out of the Money
AMATIn the Money	$8.95In the Money	$10.10In the Money	$9.86In the Money	$-1.94In the Money	17In the Money	460In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	---Out of the Money	$0.99Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	14Out of the Money	984Out of the Money
AMATIn the Money	$6.90In the Money	$7.45In the Money	$6.98In the Money	$-2.12In the Money	120In the Money	763In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	64Out of the Money	1,097Out of the Money
AMATIn the Money	$4.30In the Money	$4.85In the Money	$4.16In the Money	$-2.63In the Money	157In the Money	479In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	---Out of the Money	$0.66Out of the Money	$0.03Out of the Money	$-0.28Out of the Money	90Out of the Money	370Out of the Money
AMATUnderlying issue's last price	$1.74Underlying issue's last price	$2.23Underlying issue's last price	$1.99Underlying issue's last price	$-2.46Underlying issue's last price	593Underlying issue's last price	961Underlying 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	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-0.37Underlying issue's last price	66Underlying issue's last price	271Underlying issue's last price
AMATNear the Money	$0.04Near the Money	$0.43Near the Money	$0.16Near the Money	$-2.38Near the Money	353Near the Money	756Near the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$0.42In the Money	$0.69In the Money	$0.75In the Money	$-0.13In the Money	345In the Money	126In the Money
AMATNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.21Near the Money	1,011Near the Money	1,489Near the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$1.04In the Money	$4.45In the Money	$3.25In the Money	$1.20In the Money	39In the Money	69In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.41Out of the Money	179Out of the Money	834Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$3.50In the Money	$7.30In the Money	$4.80In the Money	$-9.40In the Money	15In the Money	26In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	203Out of the Money	729Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$6.05In the Money	$9.75In the Money	$8.39In the Money	$2.54In the Money	71In the Money	98In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	140Out of the Money	451Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$8.55In the Money	$12.30In the Money	$11.00In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	8Out of the Money	318Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$11.00In the Money	$14.80In the Money	$23.76In the Money	$0.00In the Money	---In the Money	1In 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	36Out of the Money	74Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$13.55In the Money	$17.30In the Money	$22.63In 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	$0.03Out of the Money	$0.01Out of the Money	18Out of the Money	230Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$16.55In the Money	$19.25In the Money	$25.08In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$18.55In the Money	$22.30In 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	$0.02Out of the Money	$-0.03Out of the Money	7Out of the Money	268Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$21.05In the Money	$24.80In the Money	$28.64In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$23.55In the Money	$27.30In 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	$-0.06Out of the Money	2Out of the Money	341Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$26.05In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.71Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$28.55In the Money	$32.30In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$31.05In the Money	$34.80In the Money	$20.75In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$36.05In the Money	$39.85In the Money	$23.55In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$41.05In the Money	$44.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$46.05In the Money	$49.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.09Out of the Money	2Out of the Money	46Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$51.05In the Money	$54.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$56.05In the Money	$59.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$61.05In the Money	$64.85In the Money	$0.00In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$66.05In the Money	$69.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.69Out 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	$71.05In the Money	$74.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.69Out 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$270.00	AMATIn the Money	$76.05In the Money	$79.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.67Out 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	$81.05In the Money	$84.85In 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 08, 2024)

Put Options (expires Friday November 08, 2024)