Stocks Options

LAST PRICE
203.9600
TODAY'S CHANGE (%)
Trending Down-1.1000 (-0.5364%)

Bid / Lots
203.4900/ 1
Ask / Lots
203.9600/ 3
Open / Previous Close
201.0200 / 205.0600
Day Range
Low 199.9500
High 204.2500
52 Week Range
Low 129.2100
High 255.8900
Volume
3,642,073
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 40.029

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$92.60In the Money	$94.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.57Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$87.60In the Money	$89.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$83.40In the Money	$84.55In the Money	$82.35In the Money	$1.20In the Money	2In the Money	16In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMATIn the Money	$78.35In the Money	$79.50In 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	$0.91Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$73.40In the Money	$74.45In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AMATIn the Money	$68.35In the Money	$69.75In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AMATIn the Money	$63.55In the Money	$64.60In 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	$1.26Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
AMATIn the Money	$58.35In the Money	$60.45In 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	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
AMATIn the Money	$52.75In the Money	$55.40In the Money	$51.60In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
AMATIn the Money	$47.75In the Money	$50.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	$0.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	338Out of the Money
AMATIn the Money	$43.25In the Money	$45.40In the Money	$43.57In the Money	$2.30In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	$0.25Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money
AMATIn the Money	$38.30In the Money	$39.45In the Money	$36.09In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,398Out of the Money
AMATIn the Money	$35.90In the Money	$37.95In the Money	$31.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AMATIn the Money	$33.35In the Money	$34.55In the Money	$33.17In the Money	$1.62In the Money	12In the Money	16In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	1,091Out of the Money
AMATIn the Money	$30.75In the Money	$32.90In the Money	$30.12In the Money	$1.27In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	8Out of the Money	32Out of the Money
AMATIn the Money	$28.20In the Money	$29.40In the Money	$29.69In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	$0.33Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	16Out of the Money	610Out of the Money
AMATIn the Money	$25.75In the Money	$27.20In the Money	$25.61In the Money	$1.75In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$177.50	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	66Out of the Money
AMATIn the Money	$23.15In the Money	$24.40In the Money	$24.90In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	224Out of the Money
AMATIn the Money	$21.00In the Money	$22.60In the Money	$18.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$182.50	AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	263Out of the Money
AMATIn the Money	$17.70In the Money	$19.95In the Money	$18.27In the Money	$2.19In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$185.00	AMATOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	16Out of the Money	663Out of the Money
AMATIn the Money	$15.90In the Money	$16.80In the Money	$14.95In the Money	$0.96In the Money	2In the Money	12In the Money	Filter Table By Strike Price of$187.50	AMATOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	97Out of the Money	333Out of the Money
AMATIn the Money	$13.45In the Money	$15.10In the Money	$14.80In the Money	$0.00In the Money	---In the Money	208In the Money	Filter Table By Strike Price of$190.00	AMATOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.28Out of the Money	53Out of the Money	402Out of the Money
AMATIn the Money	$9.45In the Money	$12.80In the Money	$12.22In the Money	$0.00In the Money	---In the Money	125In the Money	Filter Table By Strike Price of$192.50	AMATOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	86Out of the Money	327Out of the Money
AMATIn the Money	$7.90In the Money	$10.95In the Money	$8.18In the Money	$-0.95In the Money	6In the Money	101In the Money	Filter Table By Strike Price of$195.00	AMATOut of the Money	$0.05Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$-0.20Out of the Money	243Out of the Money	1,653Out of the Money
AMATIn the Money	$5.75In the Money	$7.45In the Money	$6.53In the Money	$-1.84In the Money	9In the Money	51In the Money	Filter Table By Strike Price of$197.50	AMATOut of the Money	$0.12Out of the Money	$0.23Out of the Money	$0.18Out of the Money	$-0.39Out of the Money	93Out of the Money	849Out of the Money
AMATIn the Money	$3.80In the Money	$5.00In the Money	$4.70In the Money	$-1.44In the Money	132In the Money	845In the Money	Filter Table By Strike Price of$200.00	AMATOut of the Money	$0.30Out of the Money	$0.55Out of the Money	$0.45Out of the Money	$-0.44Out of the Money	1,551Out of the Money	607Out of the Money
AMATUnderlying issue's last price	$2.46Underlying issue's last price	$2.75Underlying issue's last price	$2.39Underlying issue's last price	$-1.88Underlying issue's last price	252Underlying issue's last price	207Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	AMATUnderlying issue's last price	$0.89Underlying issue's last price	$1.44Underlying issue's last price	$1.05Underlying issue's last price	$-0.45Underlying issue's last price	41Underlying issue's last price	590Underlying issue's last price
AMATNear the Money	$1.07Near the Money	$1.43Near the Money	$1.18Near the Money	$-1.52Near the Money	466Near the Money	813Near the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$1.91In the Money	$2.36In the Money	$2.17In the Money	$-0.33In the Money	63In the Money	405In the Money
AMATOut of the Money	$0.36Out of the Money	$0.67Out of the Money	$0.45Out of the Money	$-1.13Out of the Money	211Out of the Money	497Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$3.70In the Money	$4.95In the Money	$4.50In the Money	$-3.28In the Money	2In the Money	73In the Money
AMATOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$-0.68Out of the Money	233Out of the Money	1,492Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$5.20In the Money	$6.95In the Money	$6.89In the Money	$1.01In the Money	18In the Money	32In the Money
AMATOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.32Out of the Money	162Out of the Money	927Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$8.10In the Money	$9.10In the Money	$8.50In the Money	$0.70In the Money	4In the Money	104In the Money
AMATOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	39Out of the Money	743Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$10.15In the Money	$11.85In the Money	$11.77In the Money	$-2.72In the Money	13In the Money	24In the Money
AMATOut of the Money	---Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	7Out of the Money	111Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$12.25In the Money	$14.40In 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	$0.02Out of the Money	$-0.02Out of the Money	37Out of the Money	458Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$15.65In the Money	$17.25In the Money	$18.60In the Money	$0.00In the Money	---In the Money	7In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$17.25In the Money	$19.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	440Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$19.75In the Money	$22.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.79Out 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$227.50	AMATIn the Money	$22.55In the Money	$24.10In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	594Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$25.60In the Money	$26.45In 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$232.50	AMATIn the Money	$28.10In the Money	$29.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.95Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$29.60In the Money	$33.20In the Money	$38.00In the Money	$0.00In the Money	---In 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	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$34.65In the Money	$37.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$40.60In the Money	$42.45In 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$250.00	AMATIn the Money	$43.95In the Money	$47.35In the Money	$70.14In 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$255.00	AMATIn the Money	$50.55In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.97Out 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$260.00	AMATIn the Money	$54.60In the Money	$57.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.92Out 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	$59.75In the Money	$63.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.74Out 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	$64.75In the Money	$67.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.19Out 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	$69.60In the Money	$71.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.21Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$280.00	AMATIn the Money	$75.60In the Money	$76.60In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)