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 42.399

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	$57.00In the Money	$60.30In the Money	$60.48In the Money	$60.48In the Money	47In the Money	---In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$52.45In the Money	$55.40In 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	$0.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$47.00In the Money	$50.20In the Money	$66.20In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$120.00	AMATOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$42.50In the Money	$45.25In 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	$0.38Out of the Money	$0.27Out of the Money	1Out of the Money	3Out of the Money
AMATIn the Money	$37.85In the Money	$39.60In the Money	$73.64In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$130.00	AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$33.15In the Money	$34.45In 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	$0.10Out of the Money	$0.05Out of the Money	$0.03Out of the Money	12Out of the Money	27Out of the Money
AMATIn the Money	$28.20In the Money	$29.60In the Money	$45.99In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$140.00	AMATOut of the Money	---Out of the Money	$0.14Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	34Out of the Money	57Out of the Money
AMATIn the Money	$23.45In the Money	$24.30In 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	$0.04Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	84Out of the Money	139Out of the Money
AMATIn the Money	$20.45In the Money	$21.70In 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	$0.03Out of the Money	$0.41Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
AMATIn the Money	$19.30In the Money	$20.70In 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	$0.04Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$-0.04Out of the Money	4Out of the Money	28Out of the Money
AMATIn the Money	$18.55In the Money	$19.80In the Money	$20.00In the Money	$-18.33In the Money	10In the Money	14In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	$0.15Out of the Money	$0.14Out of the Money	$0.02Out of the Money	400Out of the Money	158Out of the Money
AMATIn the Money	$16.05In the Money	$17.30In 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	$0.01Out of the Money	$0.24Out of the Money	$0.18Out of the Money	$0.01Out of the Money	76Out of the Money	16Out of the Money
AMATIn the Money	$13.80In the Money	$14.50In the Money	$29.33In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.25Out of the Money	$0.37Out of the Money	$0.33Out of the Money	$0.11Out of the Money	448Out of the Money	147Out of the Money
AMATIn the Money	$11.45In the Money	$12.30In the Money	$29.55In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	$0.23Out of the Money	$0.51Out of the Money	$0.52Out of the Money	$0.19Out of the Money	140Out of the Money	17Out of the Money
AMATIn the Money	$8.70In the Money	$10.00In the Money	$9.70In the Money	$-17.08In the Money	86In the Money	39In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.69Out of the Money	$0.83Out of the Money	$0.77Out of the Money	$0.42Out of the Money	778Out of the Money	325Out of the Money
AMATIn the Money	$6.40In the Money	$7.85In the Money	$9.02In the Money	$-15.47In the Money	17In the Money	3In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$1.14Out of the Money	$1.40Out of the Money	$1.27Out of the Money	$0.85Out of the Money	549Out of the Money	140Out of the Money
AMATIn the Money	$4.60In the Money	$5.95In the Money	$5.70In the Money	$-15.69In the Money	254In the Money	13In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$1.94Out of the Money	$2.03Out of the Money	$2.00Out of the Money	$1.36Out of the Money	2,735Out of the Money	392Out of the Money
AMATUnderlying issue's last price	$4.05Underlying issue's last price	$4.25Underlying issue's last price	$4.20Underlying issue's last price	$-15.85Underlying issue's last price	186Underlying issue's last price	2Underlying issue's last price	Filter Table By Strike Price of$167.50Underlying issue's last price	AMATUnderlying issue's last price	$2.75Underlying issue's last price	$3.10Underlying issue's last price	$2.93Underlying issue's last price	$1.98Underlying issue's last price	1,394Underlying issue's last price	170Underlying issue's last price
AMATNear the Money	$2.85Near the Money	$2.95Near the Money	$2.92Near the Money	$-14.43Near the Money	1,155Near the Money	17Near the Money	Filter Table By Strike Price of$170.00	AMATIn the Money	$3.90In the Money	$4.35In the Money	$4.20In the Money	$2.95In the Money	1,587In the Money	389In the Money
AMATOut of the Money	$1.86Out of the Money	$2.18Out of the Money	$1.95Out of the Money	$-13.22Out of the Money	1,610Out of the Money	5Out of the Money	Filter Table By Strike Price of$172.50	AMATIn the Money	$5.65In the Money	$6.80In the Money	$6.00In the Money	$4.27In the Money	755In the Money	148In the Money
AMATOut of the Money	$1.12Out of the Money	$1.30Out of the Money	$1.18Out of the Money	$-12.07Out of the Money	982Out of the Money	27Out of the Money	Filter Table By Strike Price of$175.00	AMATIn the Money	$7.30In the Money	$7.95In the Money	$7.45In the Money	$5.28In the Money	760In the Money	538In the Money
AMATOut of the Money	$0.75Out of the Money	$0.84Out of the Money	$0.70Out of the Money	$-10.90Out of the Money	775Out of the Money	16Out of the Money	Filter Table By Strike Price of$177.50	AMATIn the Money	$9.30In the Money	$9.80In the Money	$9.55In the Money	$6.26In the Money	287In the Money	205In the Money
AMATOut of the Money	$0.43Out of the Money	$0.51Out of the Money	$0.47Out of the Money	$-9.41Out of the Money	878Out of the Money	94Out of the Money	Filter Table By Strike Price of$180.00	AMATIn the Money	$11.15In the Money	$12.60In the Money	$11.65In the Money	$7.60In the Money	286In the Money	302In the Money
AMATOut of the Money	$0.28Out of the Money	$0.31Out of the Money	$0.28Out of the Money	$-8.42Out of the Money	658Out of the Money	142Out of the Money	Filter Table By Strike Price of$182.50	AMATIn the Money	$13.45In the Money	$14.95In the Money	$14.09In the Money	$8.89In the Money	135In the Money	182In the Money
AMATOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-6.93Out of the Money	561Out of the Money	677Out of the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	$15.95In the Money	$17.50In the Money	$17.00In the Money	$10.90In the Money	489In the Money	518In the Money
AMATOut of the Money	---Out of the Money	$0.22Out of the Money	$0.13Out of the Money	$-5.82Out of the Money	572Out of the Money	606Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$18.40In the Money	$19.35In the Money	$18.89In the Money	$11.34In the Money	52In the Money	48In the Money
AMATOut of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$-4.71Out of the Money	2,134Out of the Money	1,356Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$20.75In the Money	$22.65In the Money	$21.93In the Money	$12.71In the Money	59In the Money	164In the Money
AMATOut of the Money	$0.04Out of the Money	$1.28Out of the Money	$0.04Out of the Money	$-4.01Out of the Money	113Out of the Money	168Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$23.50In the Money	$24.50In the Money	$22.89In the Money	$12.03In the Money	2In the Money	36In the Money
AMATOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-3.19Out of the Money	331Out of the Money	583Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$25.60In the Money	$26.75In the Money	$26.75In the Money	$13.85In the Money	13In the Money	77In the Money
AMATOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-2.59Out of the Money	184Out of the Money	259Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$28.45In the Money	$29.55In the Money	$28.70In the Money	$14.45In the Money	1In the Money	7In the Money
AMATOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-1.99Out of the Money	634Out of the Money	1,779Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$30.50In the Money	$31.95In the Money	$31.15In the Money	$14.95In the Money	7In the Money	50In the Money
AMATOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$-1.57Out of the Money	215Out of the Money	247Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$33.25In the Money	$34.70In the Money	$33.62In the Money	$15.64In the Money	1In the Money	5In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-1.25Out of the Money	327Out of the Money	944Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$35.80In the Money	$36.95In the Money	$35.32In the Money	$14.42In the Money	3In the Money	35In the Money
AMATOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-1.03Out of the Money	141Out of the Money	178Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$38.30In the Money	$39.75In the Money	$38.75In the Money	$15.50In the Money	3In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.80Out of the Money	186Out of the Money	1,168Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$40.85In the Money	$41.95In the Money	$40.30In the Money	$14.92In the Money	30In the Money	28In the Money
AMATOut of the Money	---Out of the Money	$0.09Out of the Money	$0.02Out of the Money	$-0.98Out of the Money	4Out of the Money	264Out of the Money	Filter Table By Strike Price of$212.50	AMATIn the Money	$43.05In the Money	$44.70In the Money	$30.10In the Money	$0.00In the Money	---In the Money	3In the Money
AMATOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.54Out of the Money	58Out of the Money	1,151Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$45.95In the Money	$47.00In the Money	$31.40In the Money	$0.00In the Money	---In the Money	10In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.47Out of the Money	16Out of the Money	289Out of the Money	Filter Table By Strike Price of$217.50	AMATIn the Money	$48.30In the Money	$49.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.32Out of the Money	47Out of the Money	617Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$50.55In the Money	$51.90In the Money	$50.93In the Money	$17.21In the Money	1In the Money	7In the Money
AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$222.50	AMATIn the Money	$52.80In the Money	$54.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.20Out of the Money	17Out of the Money	99Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$55.55In the Money	$57.20In the Money	$41.91In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.82Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$227.50	AMATIn the Money	$57.25In the Money	$59.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	10Out of the Money	289Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	$60.55In the Money	$62.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$232.50	AMATIn the Money	$63.20In the Money	$64.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.26Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	$65.50In the Money	$67.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.21Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$237.50	AMATIn the Money	$68.05In the Money	$69.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	4Out of the Money	28Out of the Money	Filter Table By Strike Price of$240.00	AMATIn the Money	$70.80In the Money	$71.95In the Money	$37.50In 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	$-0.35Out of the Money	5Out of the Money	125Out of the Money	Filter Table By Strike Price of$245.00	AMATIn the Money	$75.65In the Money	$76.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	6Out of the Money	68Out of the Money	Filter Table By Strike Price of$250.00	AMATIn the Money	$80.85In the Money	$82.00In the Money	$64.50In the Money	$0.00In the Money	---In the Money	2In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$1.62Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$255.00	AMATIn the Money	$85.50In the Money	$87.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$260.00	AMATIn the Money	$90.50In the Money	$92.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.13Out 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	$95.50In the Money	$97.15In the Money	$59.76In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.13Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$270.00	AMATIn the Money	$100.45In the Money	$102.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$2.13Out 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	$104.55In the Money	$107.60In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)