Stocks Options

LAST PRICE
168.8800
TODAY'S CHANGE (%)
Trending Down-17.1200 (-9.2043%)

Bid / Lots
169.2700/ 21
Ask / Lots
169.5800/ 1
Open / Previous Close
168.3350 / 186.0000
Day Range
Low 167.3300
High 174.0700
52 Week Range
Low 141.9400
High 255.8900
Volume
16,287,484
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 42.322

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	$94.80In the Money	$97.15In the Money	$96.28In the Money	$2.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$90.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	AMATOut of the Money	$0.31Out of the Money	$0.45Out of the Money	$0.39Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
AMATIn the Money	$68.15In the Money	$69.65In the Money	$70.19In the Money	$-21.45In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$63.00In the Money	$64.45In the Money	$65.21In the Money	$-23.20In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$105.00	AMATOut of the Money	$0.01Out of the Money	$1.08Out of the Money	$0.09Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
AMATIn the Money	$58.00In the Money	$60.25In the Money	$59.45In the Money	$-18.15In the Money	51In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
AMATIn the Money	$52.95In the Money	$54.45In the Money	$55.47In the Money	$-18.87In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
AMATIn the Money	$65.00In the Money	$66.70In the Money	$66.70In the Money	$0.00In the Money	1In the Money	---In 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	1Out of the Money	---Out of the Money
AMATIn the Money	$42.95In the Money	$44.55In the Money	$45.24In the Money	$-23.09In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$125.00	AMATOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
AMATIn the Money	$37.90In the Money	$39.70In the Money	$39.45In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.10Out of the Money	3Out of the Money	---Out of the Money
AMATIn the Money	$47.85In the Money	$49.85In the Money	$51.20In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	42Out of the Money	---Out of the Money
AMATIn the Money	$28.15In the Money	$30.00In the Money	$29.40In the Money	$-18.05In the Money	105In the Money	---In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
AMATIn the Money	$23.60In the Money	$24.95In the Money	$25.08In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$145.00	AMATOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	37Out of the Money	---Out of the Money
AMATIn the Money	$38.95In the Money	$42.75In the Money	$38.10In the Money	$0.00In the Money	6In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$35.00In the Money	$37.00In the Money	$35.25In the Money	$-3.85In the Money	2In 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	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	AMATOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	14Out of the Money	---Out of the Money
AMATIn the Money	$18.50In the Money	$19.60In the Money	$23.22In the Money	$-13.02In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	128Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	AMATOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	25Out of the Money	---Out of the Money
AMATIn the Money	$12.90In the Money	$14.40In the Money	$14.30In the Money	$-16.90In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	570Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	449Out of the Money	---Out of the Money
AMATIn the Money	$8.70In the Money	$9.25In the Money	$8.35In the Money	$-18.03In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	1,443Out of the Money	---Out of the Money
AMATIn the Money	$5.65In the Money	$6.75In the Money	$7.89In the Money	$-15.61In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	1,600Out of the Money	---Out of the Money
AMATIn the Money	$2.66In the Money	$5.85In the Money	$4.25In the Money	$-16.53In the Money	33In the Money	---In 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	$-0.16Out of the Money	3,568Out of the Money	---Out of the Money
AMATUnderlying issue's last price	$1.12Underlying issue's last price	$1.77Underlying issue's last price	$1.85Underlying issue's last price	$-16.85Underlying issue's last price	638Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.29Underlying issue's last price	7,337Underlying issue's last price	---Underlying issue's last price
AMATNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-16.61Near the Money	6,625Near the Money	---Near the Money	Filter Table By Strike Price of$170.00	AMATIn the Money	$1.00In the Money	$1.17In the Money	$1.11In the Money	$0.68In the Money	8,788In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-14.79Out of the Money	5,882Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	AMATIn the Money	$2.89In the Money	$4.10In the Money	$3.50In the Money	$2.73In the Money	4,532In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-11.79Out of the Money	3,647Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	AMATIn the Money	$5.85In the Money	$6.80In the Money	$6.10In the Money	$4.92In the Money	4,133In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-9.63Out of the Money	1,871Out of the Money	---Out of the Money	Filter Table By Strike Price of$177.50	AMATIn the Money	$8.40In the Money	$9.75In the Money	$8.75In the Money	$6.92In the Money	705In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-8.63Out of the Money	3,079Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	AMATIn the Money	$10.85In the Money	$11.75In the Money	$11.00In the Money	$8.47In the Money	3,101In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-7.29Out of the Money	567Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	AMATIn the Money	$13.30In the Money	$13.95In the Money	$13.65In the Money	$10.18In the Money	656In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-5.69Out of the Money	2,382Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	$15.70In the Money	$17.35In the Money	$16.00In the Money	$11.41In the Money	1,561In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-4.54Out of the Money	782Out of the Money	---Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$18.15In the Money	$19.00In the Money	$19.40In the Money	$13.60In the Money	256In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-3.57Out of the Money	848Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$20.80In the Money	$21.40In the Money	$21.50In the Money	$14.15In the Money	328In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.75Out of the Money	317Out of the Money	---Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$22.40In the Money	$25.55In the Money	$23.57In the Money	$13.62In the Money	66In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-2.09Out of the Money	2,743Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$25.60In the Money	$26.45In the Money	$26.13In the Money	$14.91In the Money	134In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.52Out of the Money	318Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$27.35In the Money	$29.85In the Money	$27.30In the Money	$13.86In the Money	7In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-1.19Out of the Money	1,254Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$29.75In the Money	$32.45In the Money	$31.04In the Money	$15.89In the Money	103In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.79Out of the Money	854Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$31.75In the Money	$34.95In the Money	$29.48In the Money	$9.46In the Money	3In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.60Out of the Money	262Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$34.75In the Money	$37.45In the Money	$35.84In the Money	$15.81In the Money	10In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	240Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$37.30In the Money	$39.95In the Money	$34.32In the Money	$12.63In the Money	5In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.31Out of the Money	767Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$40.30In the Money	$42.50In the Money	$41.40In the Money	$16.95In the Money	83In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	234Out of the Money	---Out 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	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	243Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$32.55In the Money	$33.25In the Money	$31.90In the Money	$0.00In the Money	2In the Money	---In 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	137Out of the Money	---Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.09Out of the Money	276Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$50.40In the Money	$52.25In the Money	$48.33In the Money	$14.78In the Money	2In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	106Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	168Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$40.70In the Money	$42.60In the Money	$42.00In the Money	$0.00In the Money	1In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$0.02Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$48.75In the Money	$49.65In the Money	$37.95In the Money	$0.00In the Money	2In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$44.65In the Money	$46.20In the Money	$44.27In the Money	$0.00In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In 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	471Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$70.65In the Money	$72.55In the Money	$71.01In the Money	$0.00In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$74.05In the Money	$77.95In the Money	$76.43In the Money	$0.00In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$69.65In the Money	$73.30In the Money	$76.45In the Money	$0.00In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In 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	$-0.11Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$300.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	AMATIn the Money	$123.15In the Money	$126.70In the Money	$124.50In the Money	$0.00In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$320.00	AMATIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$350.00	AMATIn the Money	$154.05In the Money	$157.35In the Money	$157.03In the Money	$0.00In the Money	2In 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)