Stocks Options

LAST PRICE
43.3699
TODAY'S CHANGE (%)
Trending Up2.5799 (6.3248%)

Bid / Lots
43.3200/ 8
Ask / Lots
43.3700/ 2
Open / Previous Close
41.7600 / 40.7900
Day Range
Low 41.3975
High 43.7400
52 Week Range
Low 35.5900
High 88.5600
Volume
1,654,862
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 45.699

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
AAPIn the Money	$17.80In the Money	$18.55In the Money	$16.40In the Money	$2.20In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$25.00	AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAPIn the Money	$16.40In the Money	$17.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAPIn the Money	$15.75In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
AAPIn the Money	$14.15In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	AAPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
AAPIn the Money	$12.65In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AAPIn the Money	$13.15In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	AAPOut 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
AAPIn the Money	$12.65In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
AAPIn the Money	$12.40In the Money	$13.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	AAPOut 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	5,417Out of the Money
AAPIn the Money	$11.20In the Money	$12.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AAPIn the Money	$11.50In the Money	$12.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	AAPOut 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
AAPIn the Money	$9.80In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	AAPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
AAPIn the Money	$10.65In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	AAPOut of the Money	---Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
AAPIn the Money	$9.60In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	AAPOut 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	14Out of the Money
AAPIn the Money	$8.90In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	AAPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
AAPIn the Money	$8.65In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
AAPIn the Money	$8.65In the Money	$9.05In the Money	$5.65In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$34.50	AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
AAPIn the Money	$8.00In the Money	$8.50In the Money	$6.60In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	44Out of the Money	100Out of the Money
AAPIn the Money	$7.65In the Money	$8.00In the Money	$2.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.50	AAPOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
AAPIn the Money	$7.15In the Money	$7.60In the Money	$4.55In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$36.00	AAPOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	36Out of the Money
AAPIn the Money	$6.75In the Money	$7.15In the Money	$2.47In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$36.50	AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AAPIn the Money	$6.15In the Money	$6.55In the Money	$5.15In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$37.00	AAPOut of the Money	$0.01Out of the Money	$0.41Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	77Out of the Money
AAPIn the Money	$5.70In the Money	$6.00In the Money	$6.25In the Money	$3.90In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$37.50	AAPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	21Out of the Money	75Out of the Money
AAPIn the Money	$5.15In the Money	$5.55In the Money	$4.97In the Money	$2.45In the Money	6In the Money	38In the Money	Filter Table By Strike Price of$38.00	AAPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	3Out of the Money	52Out of the Money
AAPIn the Money	$4.75In the Money	$5.05In the Money	$1.10In the Money	$0.00In the Money	---In the Money	289In the Money	Filter Table By Strike Price of$38.50	AAPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.22Out of the Money	5Out of the Money	36Out of the Money
AAPIn the Money	$4.25In the Money	$4.55In the Money	$2.96In the Money	$1.16In the Money	1In the Money	554In the Money	Filter Table By Strike Price of$39.00	AAPOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.24Out of the Money	168Out of the Money	200Out of the Money
AAPIn the Money	$3.80In the Money	$4.05In the Money	$3.62In the Money	$2.28In the Money	12In the Money	86In the Money	Filter Table By Strike Price of$39.50	AAPOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$-0.46Out of the Money	7Out of the Money	42Out of the Money
AAPIn the Money	$3.35In the Money	$3.60In the Money	$3.45In the Money	$2.02In the Money	120In the Money	359In the Money	Filter Table By Strike Price of$40.00	AAPOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.78Out of the Money	56Out of the Money	36Out of the Money
AAPIn the Money	$2.79In the Money	$3.15In the Money	$2.74In the Money	$1.63In the Money	22In the Money	166In the Money	Filter Table By Strike Price of$40.50	AAPNear the Money	$0.11Near the Money	$0.14Near the Money	$0.23Near the Money	$-0.88Near the Money	3Near the Money	5Near the Money
AAPIn the Money	$2.36In the Money	$2.81In the Money	$2.51In the Money	$1.61In the Money	28In the Money	173In the Money	Filter Table By Strike Price of$41.00	AAPNear the Money	$0.17Near the Money	$0.21Near the Money	$0.24Near the Money	$-0.94Near the Money	10Near the Money	110Near the Money
AAPIn the Money	$1.91In the Money	$2.22In the Money	$1.65In the Money	$1.20In the Money	35In the Money	65In the Money	Filter Table By Strike Price of$41.50	AAPNear the Money	$0.26Near the Money	$0.30Near the Money	$0.39Near the Money	$-2.36Near the Money	5Near the Money	6Near the Money
AAPIn the Money	$1.75In the Money	$1.84In the Money	$1.85In the Money	$1.40In the Money	139In the Money	271In the Money	Filter Table By Strike Price of$42.00	AAPNear the Money	$0.39Near the Money	$0.44Near the Money	$0.51Near the Money	$-1.68Near the Money	51Near the Money	55Near the Money
AAPIn the Money	$1.28In the Money	$1.52In the Money	$1.06In the Money	$0.22In the Money	25In the Money	106In the Money	Filter Table By Strike Price of$42.50	AAPNear the Money	$0.43Near the Money	$0.90Near the Money	$0.60Near the Money	$-4.78Near the Money	19Near the Money	2Near the Money
AAPUnderlying issue's last price	$1.14Underlying issue's last price	$1.20Underlying issue's last price	$1.11Underlying issue's last price	$0.86Underlying issue's last price	801Underlying issue's last price	808Underlying issue's last price	Filter Table By Strike Price of$43.00Underlying issue's last price	AAPUnderlying issue's last price	$0.75Underlying issue's last price	$0.83Underlying issue's last price	$0.80Underlying issue's last price	$-1.93Underlying issue's last price	74Underlying issue's last price	19Underlying issue's last price
AAPNear the Money	$0.90Near the Money	$0.97Near the Money	$0.92Near the Money	$0.71Near the Money	41Near the Money	183Near the Money	Filter Table By Strike Price of$43.50	AAPIn the Money	$1.01In the Money	$1.08In the Money	$1.06In the Money	$-2.39In the Money	1In the Money	3In the Money
AAPNear the Money	$0.67Near the Money	$0.87Near the Money	$0.68Near the Money	$0.50Near the Money	180Near the Money	675Near the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$1.17In the Money	$1.38In the Money	$6.60In the Money	$0.00In the Money	---In the Money	3In the Money
AAPNear the Money	$0.53Near the Money	$0.57Near the Money	$0.54Near the Money	$0.39Near the Money	62Near the Money	4Near the Money	Filter Table By Strike Price of$44.50	AAPIn the Money	$1.62In the Money	$1.72In the Money	$2.23In the Money	$2.23In the Money	2In the Money	---In the Money
AAPNear the Money	$0.40Near the Money	$0.44Near the Money	$0.43Near the Money	$0.33Near the Money	835Near the Money	56Near the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$1.83In the Money	$2.09In the Money	$4.69In the Money	$0.00In the Money	---In the Money	3In the Money
AAPNear the Money	$0.29Near the Money	$0.33Near the Money	$0.39Near the Money	$0.13Near the Money	278Near the Money	7Near the Money	Filter Table By Strike Price of$45.50	AAPIn the Money	$2.38In the Money	$2.66In the Money	$2.73In the Money	$2.73In the Money	1In the Money	---In the Money
AAPNear the Money	$0.22Near the Money	$0.24Near the Money	$0.17Near the Money	$0.11Near the Money	68Near the Money	64Near the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$2.65In the Money	$2.95In the Money	$9.68In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	$0.16Out of the Money	$0.19Out of the Money	$0.16Out of the Money	$0.11Out of the Money	24Out of the Money	4Out of the Money	Filter Table By Strike Price of$46.50	AAPIn the Money	$2.98In the Money	$3.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.12Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$0.02Out of the Money	36Out of the Money	27Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$3.70In the Money	$3.85In the Money	$9.10In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.07Out of the Money	30Out of the Money	11Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$4.05In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.15Out of the Money	30Out of the Money	54Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$4.60In the Money	$4.90In the Money	$8.23In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$0.00Out of the Money	7Out of the Money	20Out of the Money	Filter Table By Strike Price of$48.50	AAPIn the Money	$5.10In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.18Out of the Money	$0.08Out of the Money	1Out of the Money	16Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	$5.50In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.09Out 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$49.50	AAPIn the Money	$6.05In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	53Out of the Money	27Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$6.35In the Money	$7.25In the Money	$10.20In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.27Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$7.55In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.67Out 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$52.00	AAPIn the Money	$8.50In the Money	$9.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.62Out 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$53.00	AAPIn the Money	$9.20In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.73Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	$10.50In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	44Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$11.50In the Money	$11.85In the Money	$16.10In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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$56.00	AAPIn the Money	$12.55In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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$57.00	AAPIn the Money	$13.05In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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$58.00	AAPIn the Money	$14.50In the Money	$15.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Advance Auto Parts Inc
NYSE:AAPUnited 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)