Stocks Options

LAST PRICE
174.7100
TODAY'S CHANGE (%)
Trending Up3.3900 (1.9788%)

Bid / Lots
174.4300/ 1
Ask / Lots
174.7100/ 2
Open / Previous Close
176.3800 / 171.3200
Day Range
Low 174.2600
High 178.4300
52 Week Range
Low 144.5700
High 255.8900
Volume
5,940,626
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 42.151

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$73.95In the Money	$75.60In the Money	$76.83In the Money	$2.27In the Money	9In the Money	9In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$68.60In the Money	$70.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	AMATOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$63.80In the Money	$65.40In the Money	$66.01In the Money	$1.70In the Money	19In the Money	35In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AMATIn the Money	$58.85In the Money	$60.45In the Money	$55.00In 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	$0.03Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	$53.95In the Money	$56.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$0.17Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	$48.80In the Money	$50.70In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$43.90In the Money	$45.65In 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	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	2Out of the Money	3Out of the Money
AMATIn the Money	$38.95In the Money	$40.45In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AMATIn the Money	$33.25In 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$140.00	AMATOut of the Money	---Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AMATIn the Money	$29.20In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	AMATOut of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$28.80In the Money	$31.00In the Money	$24.05In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	257Out of the Money
AMATIn the Money	$27.85In the Money	$30.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$26.95In the Money	$28.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AMATIn the Money	$25.65In the Money	$27.60In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$25.00In the Money	$26.35In 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	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$24.35In the Money	$25.55In the Money	$25.10In the Money	$1.68In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	661Out of the Money
AMATIn the Money	$21.55In the Money	$22.65In 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	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
AMATIn the Money	$18.80In the Money	$20.00In the Money	$14.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	226Out of the Money
AMATIn the Money	$16.50In the Money	$17.60In the Money	$18.30In the Money	$5.38In the Money	12In the Money	13In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	89Out of the Money
AMATIn the Money	$14.05In the Money	$15.15In the Money	$15.57In the Money	$1.32In the Money	17In the Money	34In the Money	Filter Table By Strike Price of$160.00	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	506Out of the Money
AMATIn the Money	$11.70In the Money	$12.50In the Money	$15.24In the Money	$2.65In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1,122Out of the Money	682Out of the Money
AMATIn the Money	$9.10In the Money	$9.95In the Money	$10.85In the Money	$4.70In the Money	2In the Money	44In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	490Out of the Money	1,149Out of the Money
AMATIn the Money	$6.80In the Money	$7.70In the Money	$9.57In the Money	$5.77In the Money	27In the Money	85In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	103Out of the Money	847Out of the Money
AMATIn the Money	$3.85In the Money	$4.90In the Money	$4.40In the Money	$2.52In the Money	141In the Money	736In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	269Out of the Money	1,131Out of the Money
AMATUnderlying issue's last price	$1.55Underlying issue's last price	$2.48Underlying issue's last price	$2.33Underlying issue's last price	$1.76Underlying issue's last price	245Underlying issue's last price	1,604Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	AMATUnderlying issue's last price	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$0.01Underlying issue's last price	$-1.55Underlying issue's last price	2,105Underlying issue's last price	2,496Underlying issue's last price
AMATNear the Money	$0.01Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.10Near the Money	703Near the Money	1,278Near the Money	Filter Table By Strike Price of$175.00	AMATIn the Money	$0.30In the Money	$0.76In the Money	$0.51In the Money	$-3.69In the Money	1,869In the Money	1,279In the Money
AMATNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	1,903Near the Money	962Near the Money	Filter Table By Strike Price of$177.50	AMATIn the Money	$2.40In the Money	$3.75In the Money	$2.40In the Money	$-4.29In the Money	600In the Money	872In the Money
AMATOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	657Out of the Money	1,373Out of the Money	Filter Table By Strike Price of$180.00	AMATIn the Money	$4.10In the Money	$6.05In the Money	$5.40In the Money	$-3.75In the Money	74In the Money	46In 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	1,011Out of the Money	382Out of the Money	Filter Table By Strike Price of$182.50	AMATIn the Money	$6.05In the Money	$8.85In the Money	$11.80In the Money	$0.00In the Money	---In the Money	43In 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	79Out of the Money	856Out of the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	$9.50In the Money	$11.60In the Money	$9.69In the Money	$-3.46In the Money	1In 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	59Out of the Money	518Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$11.00In the Money	$13.50In the Money	$17.15In the Money	$0.00In the Money	---In the Money	3In 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	10Out of the Money	818Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$13.50In the Money	$16.25In the Money	$19.05In the Money	$0.00In the Money	---In the Money	61In 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	103Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$16.05In the Money	$18.70In the Money	$18.40In 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	22Out of the Money	393Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$18.50In the Money	$21.40In the Money	$20.93In 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	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$21.05In the Money	$23.60In the Money	$23.80In 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	3Out of the Money	729Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$23.50In the Money	$26.50In the Money	$23.75In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$26.05In the Money	$28.70In the Money	$26.09In 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	144Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$28.50In the Money	$31.25In the Money	$27.37In the Money	$-2.03In the Money	2In the Money	3In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$31.05In the Money	$34.40In the Money	$33.26In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$33.50In the Money	$36.20In the Money	$35.53In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$36.00In the Money	$38.75In the Money	$38.05In 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	803Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$38.55In the Money	$41.80In the Money	$45.30In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$41.05In the Money	$44.30In the Money	$41.17In 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	284Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$43.55In the Money	$46.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out 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$222.50	AMATIn the Money	$46.05In the Money	$48.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	371Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$48.55In the Money	$51.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out 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	$51.05In the Money	$53.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$53.50In the Money	$56.90In the Money	$54.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out 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	$56.05In the Money	$59.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$58.55In the Money	$61.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$63.55In the Money	$66.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$68.55In the Money	$71.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$73.55In the Money	$76.25In the Money	$74.50In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$78.55In the Money	$82.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$83.55In the Money	$86.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.28Out 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	$88.55In the Money	$91.50In the Money	$61.15In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.56Out 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	$93.55In the Money	$96.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.17Out 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	$98.55In the Money	$101.70In 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 29, 2024)

Put Options (expires Friday November 29, 2024)