Stocks Options

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

Bid / Lots
174.2500/ 5
Ask / Lots
174.9900/ 1
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
5,944,388
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 42.226

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	$73.80In the Money	$76.60In the Money	$77.25In the Money	$77.25In the Money	9In the Money	---In 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	$68.85In 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	$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	$63.95In the Money	$66.35In the Money	$66.17In the Money	$1.67In the Money	17In the Money	17In 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	$58.70In the Money	$61.60In the Money	$61.81In the Money	$61.81In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$115.00	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	$53.75In the Money	$56.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AMATIn the Money	$48.90In the Money	$51.60In 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	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AMATIn the Money	$43.65In the Money	$46.65In 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	$0.36Out of the Money	$0.06Out of the Money	$0.01Out of the Money	2Out of the Money	10Out of the Money
AMATIn the Money	$38.90In the Money	$41.55In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AMATIn the Money	$33.90In the Money	$36.55In 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	$0.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money
AMATIn the Money	$28.85In the Money	$31.65In 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	$0.19Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	65Out of the Money
AMATIn the Money	$24.45In the Money	$25.45In 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	$0.04Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$-0.04Out of the Money	400Out of the Money	157Out of the Money
AMATIn the Money	$21.95In the Money	$23.35In 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	$0.09Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
AMATIn the Money	$19.25In the Money	$20.50In the Money	$22.78In the Money	$5.19In the Money	11In the Money	12In the Money	Filter Table By Strike Price of$155.00	AMATOut of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$-0.10Out of the Money	11Out of the Money	230Out of the Money
AMATIn the Money	$17.00In the Money	$17.90In the Money	$18.73In the Money	$18.73In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$157.50	AMATOut of the Money	$0.06Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	15Out of the Money	71Out of the Money
AMATIn the Money	$14.45In the Money	$15.40In the Money	$15.95In the Money	$5.65In the Money	19In the Money	364In the Money	Filter Table By Strike Price of$160.00	AMATOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.16Out of the Money	143Out of the Money	974Out of the Money
AMATIn the Money	$12.15In the Money	$13.05In the Money	$14.27In the Money	$0.77In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$162.50	AMATOut of the Money	$0.24Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$-0.38Out of the Money	43Out of the Money	159Out of the Money
AMATIn the Money	$9.40In the Money	$10.75In the Money	$10.00In the Money	$2.41In the Money	17In the Money	27In the Money	Filter Table By Strike Price of$165.00	AMATOut of the Money	$0.27Out of the Money	$0.56Out of the Money	$0.44Out of the Money	$-0.41Out of the Money	572Out of the Money	322Out of the Money
AMATIn the Money	$6.95In the Money	$8.70In the Money	$10.28In the Money	$5.23In the Money	11In the Money	50In the Money	Filter Table By Strike Price of$167.50	AMATOut of the Money	$0.56Out of the Money	$1.01Out of the Money	$0.84Out of the Money	$-0.66Out of the Money	311Out of the Money	371Out of the Money
AMATIn the Money	$5.95In the Money	$6.30In the Money	$6.02In the Money	$2.00In the Money	163In the Money	95In the Money	Filter Table By Strike Price of$170.00	AMATOut of the Money	$1.13Out of the Money	$1.57Out of the Money	$1.30Out of the Money	$-1.23Out of the Money	213Out of the Money	932Out of the Money
AMATUnderlying issue's last price	$4.35Underlying issue's last price	$4.50Underlying issue's last price	$4.49Underlying issue's last price	$1.89Underlying issue's last price	105Underlying issue's last price	163Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	AMATUnderlying issue's last price	$2.04Underlying issue's last price	$2.20Underlying issue's last price	$2.03Underlying issue's last price	$-1.70Underlying issue's last price	746Underlying issue's last price	580Underlying issue's last price
AMATNear the Money	$2.96Near the Money	$3.40Near the Money	$3.20Near the Money	$1.50Near the Money	539Near the Money	468Near the Money	Filter Table By Strike Price of$175.00	AMATIn the Money	$3.10In the Money	$3.50In the Money	$3.32In the Money	$-2.13In the Money	459In the Money	694In the Money
AMATNear the Money	$1.90Near the Money	$1.99Near the Money	$1.97Near the Money	$1.08Near the Money	1,198Near the Money	371Near the Money	Filter Table By Strike Price of$177.50	AMATIn the Money	$4.10In the Money	$5.00In the Money	$4.69In the Money	$-2.86In the Money	446In the Money	69In the Money
AMATOut of the Money	$1.16Out of the Money	$1.27Out of the Money	$1.25Out of the Money	$0.75Out of the Money	1,027Out of the Money	525Out of the Money	Filter Table By Strike Price of$180.00	AMATIn the Money	$5.35In the Money	$7.80In the Money	$6.15In the Money	$-3.30In the Money	59In the Money	215In the Money
AMATOut of the Money	$0.41Out of the Money	$0.75Out of the Money	$0.75Out of the Money	$0.45Out of the Money	423Out of the Money	170Out of the Money	Filter Table By Strike Price of$182.50	AMATIn the Money	$7.75In the Money	$9.05In the Money	$5.81In the Money	$-7.59In the Money	8In the Money	5In the Money
AMATOut of the Money	$0.36Out of the Money	$0.45Out of the Money	$0.40Out of the Money	$0.23Out of the Money	365Out of the Money	483Out of the Money	Filter Table By Strike Price of$185.00	AMATIn the Money	$9.90In the Money	$11.10In the Money	$8.15In the Money	$-5.86In the Money	6In the Money	268In the Money
AMATOut of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.14Out of the Money	106Out of the Money	164Out of the Money	Filter Table By Strike Price of$187.50	AMATIn the Money	$12.65In the Money	$13.55In the Money	$11.32In the Money	$-1.67In the Money	7In the Money	---In the Money
AMATOut of the Money	$0.08Out of the Money	$0.18Out of the Money	$0.13Out of the Money	$0.05Out of the Money	151Out of the Money	250Out of the Money	Filter Table By Strike Price of$190.00	AMATIn the Money	$14.50In the Money	$16.15In the Money	$15.22In the Money	$-3.87In the Money	35In the Money	3In the Money
AMATOut of the Money	$0.05Out of the Money	$0.12Out of the Money	$0.10Out of the Money	$0.05Out of the Money	77Out of the Money	51Out of the Money	Filter Table By Strike Price of$192.50	AMATIn the Money	$17.45In the Money	$18.60In 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	$0.06Out of the Money	$0.02Out of the Money	23Out of the Money	140Out of the Money	Filter Table By Strike Price of$195.00	AMATIn the Money	$19.95In the Money	$21.20In the Money	$20.65In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	3Out of the Money	2Out of the Money	Filter Table By Strike Price of$197.50	AMATIn the Money	$22.40In the Money	$23.50In the Money	$21.64In the Money	$21.64In the Money	2In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	2Out of the Money	275Out of the Money	Filter Table By Strike Price of$200.00	AMATIn the Money	$24.60In the Money	$26.30In the Money	$23.95In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	15Out of the Money	115Out of the Money	Filter Table By Strike Price of$205.00	AMATIn the Money	$29.35In the Money	$31.30In the Money	$29.38In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	225Out of the Money	Filter Table By Strike Price of$210.00	AMATIn the Money	$34.50In the Money	$36.35In the Money	$39.31In the Money	$0.00In the Money	---In the Money	6In the Money
AMATOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$215.00	AMATIn the Money	$39.40In the Money	$41.85In the Money	$44.33In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$220.00	AMATIn the Money	$43.65In the Money	$46.95In the Money	$43.71In 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	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$225.00	AMATIn the Money	$49.15In the Money	$51.90In the Money	$48.63In 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	$0.04Out 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	$53.85In the Money	$56.70In the Money	$53.65In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$58.75In the Money	$61.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$63.55In the Money	$66.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$68.55In the Money	$71.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$73.85In the Money	$76.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$78.75In 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	$0.75Out 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	$83.70In the Money	$86.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$88.50In the Money	$92.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$93.50In the Money	$96.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AMATOut of the Money	---Out of the Money	$0.75Out 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	$98.80In the Money	$102.00In 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)