Stocks Options

LAST PRICE
181.6400
TODAY'S CHANGE (%)
Trending Down-3.6600 (-1.9752%)

Bid / Lots
181.8000/ 10
Ask / Lots
182.8000/ 1
Open / Previous Close
185.2100 / 185.3000
Day Range
Low 179.2800
High 185.2100
52 Week Range
Low 129.2100
High 255.8900
Volume
7,307,475
above 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 41.486

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$70.10In the Money	$73.40In the Money	$75.18In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$65.45In the Money	$68.40In the Money	$72.08In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$60.10In the Money	$63.40In the Money	$67.32In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$55.15In the Money	$58.40In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$50.45In the Money	$53.45In 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	$0.24Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
AMATIn the Money	$45.55In the Money	$48.45In 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	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money
AMATIn the Money	$40.55In the Money	$43.40In 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	$0.02Out of the Money	$-0.02Out of the Money	6Out of the Money	80Out of the Money
AMATIn the Money	$35.70In the Money	$38.10In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
AMATIn the Money	$31.45In the Money	$34.00In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AMATIn the Money	$30.35In the Money	$33.15In the Money	$36.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	49Out of the Money	329Out of the Money
AMATIn the Money	$28.45In the Money	$30.50In 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	$0.60Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
AMATIn the Money	$26.05In the Money	$27.80In the Money	$50.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
AMATIn the Money	$23.70In the Money	$24.85In 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	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMATIn the Money	$21.00In the Money	$22.35In the Money	$30.21In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	182Out of the Money
AMATIn the Money	$18.95In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
AMATIn the Money	$15.90In the Money	$17.25In the Money	$17.23In the Money	$-6.52In the Money	10In the Money	11In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.03Out of the Money	164Out of the Money	1,026Out of the Money
AMATIn the Money	$13.00In the Money	$14.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.12Out of the Money	$0.03Out of the Money	1Out of the Money	215Out of the Money
AMATIn the Money	$10.65In the Money	$13.00In the Money	$15.93In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	25Out of the Money	6,193Out of the Money
AMATIn the Money	$8.65In the Money	$9.70In the Money	$8.01In the Money	$-7.46In the Money	2In the Money	23In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	$0.07Out of the Money	$0.26Out of the Money	$0.21Out of the Money	$0.00Out of the Money	45Out of the Money	6,068Out of the Money
AMATIn the Money	$5.75In the Money	$7.30In the Money	$7.30In the Money	$-3.29In the Money	299In the Money	320In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$0.22Out of the Money	$0.31Out of the Money	$0.29Out of the Money	$-0.06Out of the Money	328Out of the Money	6,309Out of the Money
AMATIn the Money	$4.05In the Money	$4.95In the Money	$4.30In the Money	$-6.75In the Money	4In the Money	49In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	$0.51Out of the Money	$1.06Out of the Money	$0.65Out of the Money	$-0.01Out of the Money	154Out of the Money	6,229Out of the Money
AMATUnderlying issue's last price	$2.47Underlying issue's last price	$3.15Underlying issue's last price	$2.95Underlying issue's last price	$-3.57Underlying issue's last price	339Underlying issue's last price	115Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	AMATUnderlying issue's last price	$1.16Underlying issue's last price	$1.46Underlying issue's last price	$1.22Underlying issue's last price	$0.09Underlying issue's last price	421Underlying issue's last price	3,019Underlying issue's last price
AMATNear the Money	$1.41Near the Money	$1.73Near the Money	$1.50Near the Money	$-3.23Near the Money	204Near the Money	551Near the Money	Filter Table By Strike Price of$182.50	AMATIn the Money	$2.07In the Money	$2.67In the Money	$2.50In the Money	$0.55In the Money	119In the Money	515In the Money
AMATOut of the Money	$0.70Out of the Money	$0.87Out of the Money	$0.99Out of the Money	$-2.48Out of the Money	344Out of the Money	1,288Out of the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	$3.15In the Money	$4.70In the Money	$3.68In the Money	$0.68In the Money	121In the Money	967In the Money
AMATOut of the Money	---Out of the Money	$0.52Out of the Money	$0.33Out of the Money	$-1.68Out of the Money	390Out of the Money	771Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$5.90In the Money	$8.10In the Money	$6.43In the Money	$2.68In the Money	117In the Money	345In the Money
AMATOut of the Money	$0.09Out of the Money	$0.18Out of the Money	$0.11Out of the Money	$-1.28Out of the Money	586Out of the Money	1,503Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$7.95In the Money	$8.95In the Money	$8.62In the Money	$2.80In the Money	64In the Money	251In the Money
AMATOut of the Money	$0.05Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$-0.70Out of the Money	252Out of the Money	758Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$10.20In the Money	$11.20In the Money	$11.29In the Money	$3.88In the Money	1In the Money	76In the Money
AMATOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$-0.29Out of the Money	273Out of the Money	1,920Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$12.80In the Money	$14.20In the Money	$13.83In the Money	$3.84In the Money	14In the Money	132In the Money
AMATOut of the Money	$0.02Out of the Money	$0.44Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	77Out of the Money	972Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$15.40In the Money	$17.20In the Money	$16.23In the Money	$4.27In the Money	2In the Money	26In the Money
AMATOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	614Out of the Money	1,884Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$17.75In the Money	$19.25In the Money	$19.80In the Money	$4.76In the Money	670In the Money	415In the Money
AMATOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	17Out of the Money	359Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$20.20In the Money	$21.35In the Money	$19.90In the Money	$2.31In the Money	40In the Money	25In 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	15Out of the Money	1,426Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$22.90In the Money	$24.70In the Money	$22.40In the Money	$6.10In the Money	70In the Money	27In the Money
AMATOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	139Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$24.75In the Money	$26.75In the Money	$27.35In the Money	$8.02In the Money	2In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	13Out of the Money	735Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$27.25In the Money	$28.90In the Money	$26.60In the Money	$1.55In the Money	37In the Money	7In 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	124Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$29.35In the Money	$32.15In the Money	$29.65In 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	$-0.08Out of the Money	7Out of the Money	254Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$31.95In the Money	$34.30In the Money	$25.78In 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	6Out of the Money	21Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$34.45In the Money	$36.70In 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	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	274Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$36.95In the Money	$39.80In the Money	$34.60In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.02Out of the Money	5Out of the Money	720Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$39.55In the Money	$41.70In the Money	$14.43In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$41.80In the Money	$44.40In the Money	$21.85In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.45Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$44.55In the Money	$47.15In the Money	$23.50In 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	$-0.09Out of the Money	6Out of the Money	888Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$46.95In the Money	$49.65In the Money	$26.15In 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	$0.02Out of the Money	$-0.37Out of the Money	1Out of the Money	178Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$52.00In the Money	$54.55In the Money	$30.75In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.45Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$56.80In the Money	$59.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.44Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$61.65In the Money	$64.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	90Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$66.65In the Money	$69.95In 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	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$71.70In 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	$1.10Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$76.65In the Money	$79.90In 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	$0.00Out 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	$81.65In the Money	$84.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	342Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$86.65In the Money	$89.95In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$275.00	AMATIn the Money	$91.65In the Money	$94.95In 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 01, 2024)

Put Options (expires Friday November 01, 2024)