Stocks Options

LAST PRICE
174.5500
TODAY'S CHANGE (%)
Trending Down-0.3300 (-0.1887%)

Bid / Lots
172.8000/ 1
Ask / Lots
174.2000/ 1
Open / Previous Close
176.7100 / 174.8800
Day Range
Low 171.9326
High 177.1900
52 Week Range
Low 144.5700
High 255.8900
Volume
8,926,467
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 42.211

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	$72.55In the Money	$76.40In the Money	$74.56In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$67.55In the Money	$71.50In 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	$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	$63.25In the Money	$65.80In the Money	$64.31In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$110.00	AMATOut of the Money	---Out of the Money	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AMATIn the Money	$57.80In the Money	$61.55In 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	$1.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	$52.80In the Money	$56.55In 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	$1.27Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AMATIn the Money	$47.55In the Money	$51.35In 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	$42.75In the Money	$46.35In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AMATIn the Money	$37.55In the Money	$41.50In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AMATIn the Money	$32.65In the Money	$36.50In 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	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AMATIn the Money	$28.55In the Money	$32.55In 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	$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	$27.65In the Money	$31.60In 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	259Out of the Money
AMATIn the Money	$26.55In the Money	$30.60In 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	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$25.60In the Money	$29.50In 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	$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	$24.70In 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$148.00	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	$23.60In the Money	$27.15In 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	$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	$23.75In the Money	$25.60In the Money	$33.69In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$150.00	AMATOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	270Out of the Money	215Out of the Money
AMATIn the Money	$21.25In the Money	$23.15In 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	$0.02Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.01Out of the Money	135Out of the Money	44Out of the Money
AMATIn the Money	$18.70In the Money	$20.50In 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	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	26Out of the Money	214Out of the Money
AMATIn the Money	$16.55In the Money	$17.75In the Money	$12.92In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	16Out of the Money	75Out of the Money
AMATIn the Money	$13.90In the Money	$15.45In the Money	$14.25In the Money	$-0.68In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.05Out of the Money	$0.28Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	189Out of the Money	372Out of the Money
AMATIn the Money	$11.30In the Money	$13.10In the Money	$12.59In the Money	$4.14In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.07Out of the Money	$-0.06Out of the Money	301Out of the Money	164Out of the Money
AMATIn the Money	$9.55In the Money	$10.05In the Money	$10.00In the Money	$-1.22In the Money	1In the Money	46In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.12Out of the Money	319Out of the Money	504Out of the Money
AMATIn the Money	$6.50In the Money	$8.60In the Money	$6.69In the Money	$-0.91In the Money	8In the Money	94In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$0.26Out of the Money	$0.32Out of the Money	$0.34Out of the Money	$-0.11Out of the Money	473Out of the Money	566Out of the Money
AMATIn the Money	$5.20In the Money	$5.95In the Money	$5.43In the Money	$-0.40In the Money	62In the Money	593In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$0.40Out of the Money	$0.65Out of the Money	$0.67Out of the Money	$-0.17Out of the Money	305Out of the Money	879Out of the Money
AMATUnderlying issue's last price	$3.35Underlying issue's last price	$3.55Underlying issue's last price	$3.35Underlying issue's last price	$-0.67Underlying issue's last price	89Underlying issue's last price	530Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	AMATUnderlying issue's last price	$1.22Underlying issue's last price	$1.34Underlying issue's last price	$1.26Underlying issue's last price	$-0.27Underlying issue's last price	1,527Underlying issue's last price	1,119Underlying issue's last price
AMATNear the Money	$1.97Near the Money	$2.15Near the Money	$2.07Near the Money	$-0.55Near the Money	914Near the Money	753Near the Money	Filter Table By Strike Price of$175.00	AMATIn the Money	$2.06In the Money	$2.43In the Money	$2.43In the Money	$-0.12In the Money	1,300In the Money	920In the Money
AMATNear the Money	$0.84Near the Money	$1.14Near the Money	$1.10Near the Money	$-0.45Near the Money	559Near the Money	818Near the Money	Filter Table By Strike Price of$177.50	AMATIn the Money	$3.55In the Money	$4.05In the Money	$3.86In the Money	$-0.19In the Money	700In the Money	1,653In the Money
AMATOut of the Money	$0.49Out of the Money	$0.54Out of the Money	$0.49Out of the Money	$-0.31Out of the Money	562Out of the Money	1,021Out of the Money	Filter Table By Strike Price of$180.00	AMATIn the Money	$5.05In the Money	$6.95In the Money	$5.85In the Money	$-0.09In the Money	46In the Money	177In the Money
AMATOut of the Money	$0.19Out of the Money	$0.27Out of the Money	$0.26Out of the Money	$-0.20Out of the Money	244Out of the Money	223Out of the Money	Filter Table By Strike Price of$182.50	AMATIn the Money	$7.00In the Money	$8.30In the Money	$8.47In the Money	$0.52In the Money	4In the Money	72In the Money
AMATOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.09Out of the Money	349Out of the Money	558Out of the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	$9.35In the Money	$10.75In the Money	$10.48In the Money	$-0.75In the Money	5In the Money	293In the Money
AMATOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.02Out of the Money	270Out of the Money	414Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$12.40In the Money	$13.95In the Money	$12.77In the Money	$-5.85In the Money	2In the Money	12In the Money
AMATOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	355Out of the Money	539Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$14.90In the Money	$16.15In the Money	$12.71In the Money	$-3.64In the Money	2In the Money	61In the Money
AMATOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$0.00Out of the Money	37Out of the Money	102Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$17.05In the Money	$19.15In the Money	$18.40In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	394Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$19.70In the Money	$21.40In the Money	$20.93In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	37Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$21.90In the Money	$23.90In the Money	$23.80In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	26Out of the Money	732Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$24.35In the Money	$26.85In the Money	$23.75In 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	$0.01Out of the Money	$-0.06Out of the Money	4Out of the Money	16Out of the Money	Filter Table By Strike Price of$202.50	AMATIn the Money	$26.45In the Money	$30.00In 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	$0.02Out 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	$28.70In the Money	$32.10In the Money	$29.40In the Money	$0.00In the Money	5In the Money	8In 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	47Out of the Money	Filter Table By Strike Price of$207.50	AMATIn the Money	$31.25In the Money	$35.00In the Money	$33.26In the Money	$1.98In the Money	1In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$34.35In the Money	$36.85In the Money	$35.53In the Money	$0.00In the Money	---In the Money	3In the Money
AMATOut of the Money	---Out of the Money	$1.15Out 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	$36.05In the Money	$40.00In 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	$-0.01Out of the Money	300Out of the Money	503Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$38.60In the Money	$42.55In the Money	$38.66In the Money	$0.00In the Money	---In the Money	1In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$41.15In the Money	$44.95In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$43.55In the Money	$47.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$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$222.50	AMATIn the Money	$46.05In the Money	$50.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.30Out of the Money	$0.02Out 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	$52.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$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$227.50	AMATIn the Money	$51.05In the Money	$55.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.50Out 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	$53.70In the Money	$57.50In the Money	$54.00In the Money	$0.00In the Money	---In the Money	2In 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	$56.05In the Money	$60.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.89Out 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	$58.60In the Money	$62.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$67.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.10Out 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	$68.65In the Money	$72.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$77.45In the Money	$74.50In the Money	$-1.63In the Money	1In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$82.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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	$83.70In the Money	$87.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$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$265.00	AMATIn the Money	$88.55In the Money	$92.55In the Money	$61.15In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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$270.00	AMATIn the Money	$93.55In the Money	$97.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$1.27Out 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$275.00	AMATIn the Money	$98.55In the Money	$102.55In 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)