Stocks Options

LAST PRICE
183.2650
TODAY'S CHANGE (%)
Trending Up8.5550 (4.8967%)

Bid / Lots
183.4000/ 1
Ask / Lots
183.5900/ 2
Open / Previous Close
175.4800 / 174.7100
Day Range
Low 174.7100
High 184.2700
52 Week Range
Low 144.5700
High 255.8900
Volume
9,100,590
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 42.566

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AMATIn the Money	---In the Money	---In the Money	$77.25In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$100.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	$66.17In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In the Money	$61.81In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$115.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AMATIn the Money	---In the Money	---In the Money	$35.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	21Out of the Money	64Out of the Money
AMATIn the Money	---In the Money	---In the Money	$27.19In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	330Out of the Money	521Out of the Money
AMATIn the Money	---In the Money	---In 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	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
AMATIn the Money	---In the Money	---In the Money	$22.78In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	944Out of the Money	228Out of the Money
AMATIn the Money	---In the Money	---In the Money	$18.73In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	221Out of the Money	80Out of the Money
AMATIn the Money	---In the Money	---In the Money	$23.00In the Money	$7.05In the Money	48In the Money	364In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$-0.11Out of the Money	77Out of the Money	995Out of the Money
AMATIn the Money	---In the Money	---In the Money	$16.57In the Money	$2.30In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	711Out of the Money	156Out of the Money
AMATIn the Money	---In the Money	---In the Money	$18.90In the Money	$8.90In the Money	18In the Money	29In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.38Out of the Money	1,359Out of the Money	588Out of the Money
AMATIn the Money	---In the Money	---In the Money	$15.80In the Money	$5.52In the Money	16In the Money	52In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$-0.75Out of the Money	658Out of the Money	486Out of the Money
AMATIn the Money	---In the Money	---In the Money	$14.08In the Money	$8.06In the Money	114In the Money	172In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-1.17Out of the Money	287Out of the Money	1,007Out of the Money
AMATIn the Money	---In the Money	---In the Money	$11.17In the Money	$6.68In the Money	46In the Money	161In the Money	Filter Table By Strike Price of$172.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.23Out of the Money	$-1.80Out of the Money	410Out of the Money	555Out of the Money
AMATIn the Money	---In the Money	---In the Money	$9.16In the Money	$5.96In the Money	219In the Money	601In the Money	Filter Table By Strike Price of$175.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$-2.94Out of the Money	697Out of the Money	889Out of the Money
AMATIn the Money	---In the Money	---In the Money	$7.20In the Money	$5.23In the Money	294In the Money	745In the Money	Filter Table By Strike Price of$177.50	AMATOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$-3.91Out of the Money	379Out of the Money	465Out of the Money
AMATIn the Money	---In the Money	---In the Money	$4.95In the Money	$3.70In the Money	748In the Money	767In the Money	Filter Table By Strike Price of$180.00	AMATOut of the Money	---Out of the Money	---Out of the Money	$1.36Out of the Money	$-4.79Out of the Money	516Out of the Money	204Out of the Money
AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.46Underlying issue's last price	$2.71Underlying issue's last price	868Underlying issue's last price	407Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	AMATUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.37Underlying issue's last price	$-3.44Underlying issue's last price	617Underlying issue's last price	9Underlying issue's last price
AMATNear the Money	---Near the Money	---Near the Money	$2.16Near the Money	$1.76Near the Money	1,737Near the Money	585Near the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	---In the Money	---In the Money	$3.58In the Money	$-4.57In the Money	42In the Money	270In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$1.42Out of the Money	$1.17Out of the Money	846Out of the Money	242Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	---In the Money	---In the Money	$5.80In the Money	$-5.52In the Money	1In the Money	4In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.80Out of the Money	$0.67Out of the Money	1,242Out of the Money	308Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	---In the Money	---In the Money	$7.44In the Money	$-7.78In the Money	23In the Money	38In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.47Out of the Money	$0.37Out of the Money	240Out of the Money	117Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	18In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.19Out of the Money	299Out of the Money	147Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	---In the Money	---In the Money	$11.14In the Money	$0.00In the Money	2In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.10Out of the Money	85Out of the Money	1Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	---In the Money	---In the Money	$21.64In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.12Out of the Money	75Out of the Money	273Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	---In the Money	---In the Money	$20.63In the Money	$0.00In the Money	2In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	108Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	---In the Money	---In the Money	$29.38In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	225Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	---In the Money	---In the Money	$39.31In the Money	$0.00In the Money	---In the Money	6In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	46Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	---In the Money	---In the Money	$44.33In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	94Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	---In the Money	---In the Money	$43.71In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	---In the Money	---In the Money	$48.63In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$230.00	AMATIn the Money	---In the Money	---In the Money	$53.65In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$235.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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$240.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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$245.00	AMATIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)