Stocks Options

LAST PRICE
186.6100
TODAY'S CHANGE (%)
Trending Down-1.9500 (-1.0342%)

Bid / Lots
186.2000/ 1
Ask / Lots
186.7500/ 10
Open / Previous Close
188.7100 / 188.5600
Day Range
Low 184.4704
High 189.7500
52 Week Range
Low 141.9400
High 255.8900
Volume
5,472,209
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 41.451

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	$94.90In the Money	$98.75In the Money	$95.50In the Money	$-3.52In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$90.00	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	$89.90In the Money	$93.75In 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	$1.27Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$84.90In the Money	$88.70In the Money	$91.64In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
AMATIn the Money	$80.50In the Money	$83.15In 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	$2.03Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	$75.55In the Money	$78.15In the Money	$76.56In the Money	$-6.78In the Money	14In the Money	83In 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	$0.00Out of the Money	---Out of the Money	133Out of the Money
AMATIn the Money	$69.90In the Money	$73.80In the Money	$74.34In 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	$2.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
AMATIn the Money	$64.90In the Money	$68.80In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money
AMATIn the Money	$60.75In the Money	$63.75In 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	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	163Out of the Money
AMATIn the Money	$55.45In the Money	$58.75In 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	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
AMATIn the Money	$49.90In the Money	$53.70In 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	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	361Out of the Money
AMATIn the Money	$45.80In the Money	$47.90In the Money	$46.83In the Money	$1.44In the Money	57In the Money	167In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	8Out of the Money	232Out of the Money
AMATIn the Money	$40.15In the Money	$43.70In 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	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	504Out of the Money
AMATIn the Money	$38.95In the Money	$42.75In the Money	$38.10In the Money	$38.10In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$146.00	AMATOut of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$38.00In the Money	$41.70In the Money	$39.10In the Money	$39.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$147.00	AMATOut of the Money	$0.01Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$36.95In the Money	$40.80In 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	$1.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$35.95In the Money	$39.80In 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	$0.01Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AMATIn the Money	$35.65In the Money	$37.95In the Money	$38.66In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	106Out of the Money	641Out of the Money
AMATIn the Money	$32.45In the Money	$36.35In 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	$0.02Out of the Money	$0.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$30.80In the Money	$32.90In the Money	$30.89In the Money	$-3.06In the Money	2In the Money	701In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	147Out of the Money	674Out of the Money
AMATIn the Money	$28.20In 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$157.50	AMATOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	106Out of the Money	11Out of the Money
AMATIn the Money	$26.05In the Money	$27.90In the Money	$29.45In the Money	$0.00In the Money	---In the Money	158In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$0.01Out of the Money	65Out of the Money	1,604Out of the Money
AMATIn the Money	$23.90In the Money	$25.25In 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	$0.12Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	22Out of the Money	38Out of the Money
AMATIn the Money	$21.45In the Money	$22.90In the Money	$22.93In the Money	$-0.22In the Money	1In the Money	47In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.23Out of the Money	$0.44Out of the Money	$0.27Out of the Money	$0.00Out of the Money	259Out of the Money	1,603Out of the Money
AMATIn the Money	$19.50In the Money	$20.10In the Money	$21.00In the Money	$-0.63In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$0.39Out of the Money	$0.47Out of the Money	$0.42Out of the Money	$0.08Out of the Money	55Out of the Money	516Out of the Money
AMATIn the Money	$17.20In the Money	$17.80In the Money	$19.70In the Money	$0.00In the Money	---In the Money	370In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.61Out of the Money	$0.71Out of the Money	$0.63Out of the Money	$0.05Out of the Money	388Out of the Money	1,657Out of the Money
AMATIn the Money	$14.45In the Money	$15.45In the Money	$15.11In the Money	$-2.23In the Money	2In the Money	39In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	$0.93Out of the Money	$0.97Out of the Money	$0.91Out of the Money	$0.10Out of the Money	220Out of the Money	600Out of the Money
AMATIn the Money	$12.15In the Money	$13.80In the Money	$13.10In the Money	$-1.22In the Money	1In the Money	162In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	$1.38Out of the Money	$1.45Out of the Money	$1.35Out of the Money	$0.14Out of the Money	353Out of the Money	1,976Out of the Money
AMATIn the Money	$11.10In the Money	$11.40In the Money	$11.15In the Money	$-1.97In the Money	4In the Money	28In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	$1.83Out of the Money	$2.00Out of the Money	$1.89Out of the Money	$0.30Out of the Money	188Out of the Money	454Out of the Money
AMATIn the Money	$9.35In the Money	$9.60In the Money	$9.75In the Money	$-1.59In the Money	92In the Money	608In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$2.70Out of the Money	$2.75Out of the Money	$2.70Out of the Money	$0.35Out of the Money	602Out of the Money	4,443Out of the Money
AMATIn the Money	$7.80In the Money	$8.00In the Money	$7.54In the Money	$-1.74In the Money	46In the Money	230In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$3.55Out of the Money	$3.70Out of the Money	$3.63Out of the Money	$0.48Out of the Money	174Out of the Money	942Out of the Money
AMATUnderlying issue's last price	$6.40Underlying issue's last price	$6.60Underlying issue's last price	$6.65Underlying issue's last price	$-1.46Underlying issue's last price	128Underlying issue's last price	2,300Underlying issue's last price	Filter Table By Strike Price of$185.00Underlying issue's last price	AMATUnderlying issue's last price	$4.65Underlying issue's last price	$4.85Underlying issue's last price	$4.75Underlying issue's last price	$0.73Underlying issue's last price	531Underlying issue's last price	3,735Underlying issue's last price
AMATNear the Money	$5.20Near the Money	$5.35Near the Money	$5.25Near the Money	$-1.12Near the Money	166Near the Money	1,202Near the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$5.90In the Money	$6.05In the Money	$5.98In the Money	$0.67In the Money	117In the Money	461In the Money
AMATOut of the Money	$4.10Out of the Money	$4.25Out of the Money	$4.20Out of the Money	$-0.95Out of the Money	2,382Out of the Money	3,978Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$7.30In the Money	$7.50In the Money	$7.46In the Money	$0.86In the Money	672In the Money	1,643In the Money
AMATOut of the Money	$3.20Out of the Money	$3.35Out of the Money	$3.25Out of the Money	$-0.90Out of the Money	910Out of the Money	613Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$8.60In the Money	$9.10In the Money	$9.14In the Money	$1.09In the Money	28In the Money	166In the Money
AMATOut of the Money	$2.30Out of the Money	$2.72Out of the Money	$2.55Out of the Money	$-0.75Out of the Money	1,491Out of the Money	2,405Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$10.65In the Money	$11.00In the Money	$10.75In the Money	$1.28In the Money	15In the Money	1,604In the Money
AMATOut of the Money	$1.87Out of the Money	$2.08Out of the Money	$1.98Out of the Money	$-0.57Out of the Money	437Out of the Money	609Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$11.50In the Money	$13.25In the Money	$13.40In the Money	$4.00In the Money	10In the Money	53In the Money
AMATOut of the Money	$1.41Out of the Money	$1.49Out of the Money	$1.49Out of the Money	$-0.51Out of the Money	1,810Out of the Money	3,723Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$14.50In the Money	$15.75In the Money	$15.52In the Money	$2.33In the Money	11In the Money	2,462In the Money
AMATOut of the Money	$0.97Out of the Money	$1.11Out of the Money	$1.02Out of the Money	$-0.35Out of the Money	140Out of the Money	607Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$15.75In the Money	$17.75In the Money	$16.60In the Money	$1.24In the Money	2In the Money	6In the Money
AMATOut of the Money	$0.78Out of the Money	$0.82Out of the Money	$0.80Out of the Money	$-0.32Out of the Money	480Out of the Money	1,583Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$18.05In the Money	$20.10In the Money	$16.85In the Money	$-0.37In the Money	1In the Money	41In the Money
AMATOut of the Money	$0.50Out of the Money	$0.77Out of the Money	$0.60Out of the Money	$-0.22Out of the Money	280Out of the Money	352Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$20.65In the Money	$22.05In the Money	$20.88In the Money	$4.58In the Money	3In the Money	4In the Money
AMATOut of the Money	$0.41Out of the Money	$0.44Out of the Money	$0.42Out of the Money	$-0.19Out of the Money	639Out of the Money	2,904Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$23.10In the Money	$23.95In the Money	$23.38In the Money	$1.71In the Money	19In the Money	2,504In the Money
AMATOut of the Money	$0.28Out of the Money	$0.32Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	89Out of the Money	184Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$25.15In the Money	$26.95In the Money	$26.63In the Money	$2.69In the Money	1In the Money	6In the Money
AMATOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.23Out of the Money	$-0.08Out of the Money	853Out of the Money	1,323Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$27.50In the Money	$29.40In the Money	$31.90In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	$0.07Out of the Money	$0.56Out of the Money	$0.15Out of the Money	$-0.09Out of the Money	46Out of the Money	155Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$29.80In the Money	$32.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$-0.08Out of the Money	1,062Out of the Money	4,818Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$31.45In the Money	$35.15In the Money	$33.37In the Money	$1.12In the Money	8In the Money	720In the Money
AMATOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	2Out of the Money	139Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$34.00In the Money	$37.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.04Out of the Money	105Out of the Money	428Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$36.40In the Money	$40.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$38.95In the Money	$42.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.26Out of the Money	$0.19Out of the Money	28Out of the Money	2,424Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$42.10In the Money	$44.50In the Money	$42.00In the Money	$0.00In the Money	---In the Money	70In the Money
AMATOut of the Money	---Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	84Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$47.30In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	164Out of the Money	1,679Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$52.10In the Money	$54.70In the Money	$37.95In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.02Out 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	$56.50In the Money	$60.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,998Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$62.10In the Money	$64.70In the Money	$44.27In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.99Out 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	$67.15In the Money	$69.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.02Out 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	$72.50In the Money	$74.35In the Money	$71.01In 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	$0.00Out 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	$77.10In the Money	$79.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.98Out 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	$82.10In the Money	$84.70In the Money	$76.43In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out 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	$87.10In the Money	$89.70In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$92.10In the Money	$94.70In the Money	$76.45In 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	$-0.05Out of the Money	1Out of the Money	243Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	$102.15In the Money	$104.65In 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	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	$111.45In the Money	$115.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.04Out 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	$122.10In the Money	$124.70In the Money	$124.50In 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	131Out of the Money	Filter Table By Strike Price of$320.00	AMATIn the Money	$132.10In the Money	$134.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.10Out 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	$142.10In the Money	$144.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.04Out 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	$152.10In the Money	$154.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out 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	$162.10In the Money	$164.70In 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)