Stocks Options

LAST PRICE
74.5500
TODAY'S CHANGE (%)
Trending Up0.6000 (0.8114%)

Bid / Lots
74.6000/ 1
Ask / Lots
74.8000/ 2
Open / Previous Close
73.4400 / 73.9500
Day Range
Low 73.0400
High 74.7200
52 Week Range
Low 47.7300
High 122.7300
Volume
1,041,560
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 53.264

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	AAPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$39.60In the Money	$42.15In the Money	$40.60In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$45.00	AAPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	AAPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	AAPOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AAPIn the Money	$16.30In the Money	$20.10In the Money	$16.80In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$60.00	AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$63.00	AAPOut of the Money	---Out of the Money	$0.35Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money
AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$64.00	AAPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
AAPIn the Money	$7.80In the Money	$11.15In the Money	$8.53In the Money	$-2.10In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$65.00	AAPOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$-0.08Out of the Money	22Out of the Money	---Out of the Money
AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$66.00	AAPOut of the Money	---Out of the Money	$1.10Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	3Out of the Money	---Out of the Money
AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$67.00	AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.47Out of the Money	$0.42Out of the Money	5Out of the Money	---Out of the Money
AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$68.00	AAPOut of the Money	---Out of the Money	$0.64Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	23Out of the Money	---Out of the Money
AAPIn the Money	$5.25In the Money	$5.85In the Money	$5.65In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$69.00	AAPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	11Out of the Money	---Out of the Money
AAPIn the Money	$2.65In the Money	$6.25In the Money	$3.95In the Money	$-2.39In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$70.00	AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	8Out of the Money	---Out of the Money
AAPIn the Money	$5.90In the Money	$6.15In the Money	$6.00In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$71.00	AAPOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
AAPIn the Money	$3.60In the Money	$3.80In the Money	$3.85In the Money	$0.00In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$72.00	AAPNear the Money	---Near the Money	$0.26Near the Money	$0.04Near the Money	$-0.04Near the Money	8Near the Money	---Near the Money
AAPIn the Money	$1.38In the Money	$3.35In the Money	$1.10In the Money	$-1.93In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$72.50	AAPNear the Money	---Near the Money	$0.03Near the Money	$0.05Near the Money	$-0.11Near the Money	11Near the Money	---Near the Money
AAPIn the Money	$0.97In the Money	$2.95In the Money	$1.00In the Money	$-0.44In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$73.00	AAPNear the Money	$0.01Near the Money	$0.24Near the Money	$0.01Near the Money	$-0.14Near the Money	22Near the Money	---Near the Money
AAPUnderlying issue's last price	$0.40Underlying issue's last price	$1.27Underlying issue's last price	$0.19Underlying issue's last price	$-0.38Underlying issue's last price	9Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$74.00Underlying issue's last price	AAPUnderlying issue's last price	---Underlying issue's last price	$1.28Underlying issue's last price	$0.05Underlying issue's last price	$-0.49Underlying issue's last price	49Underlying issue's last price	---Underlying issue's last price
AAPNear the Money	---Near the Money	$0.10Near the Money	$0.01Near the Money	$-0.23Near the Money	69Near the Money	---Near the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$0.15In the Money	$0.99In the Money	$0.73In the Money	$-0.53In the Money	302In the Money	---In the Money
AAPNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	35Near the Money	---Near the Money	Filter Table By Strike Price of$76.00	AAPIn the Money	$0.79In the Money	$1.67In the Money	$1.70In the Money	$-0.15In the Money	49In the Money	---In the Money
AAPNear the Money	---Near the Money	$2.13Near the Money	$0.01Near the Money	$-0.44Near the Money	102Near the Money	---Near the Money	Filter Table By Strike Price of$77.00	AAPIn the Money	$2.12In the Money	$4.35In the Money	$1.80In the Money	$-0.24In the Money	1In the Money	---In the Money
AAPNear the Money	---Near the Money	$1.46Near the Money	$0.04Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$77.50	AAPIn the Money	$1.60In the Money	$3.95In the Money	$3.87In the Money	$1.65In the Money	1In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$2.12Out of the Money	$0.21Out of the Money	$0.17Out of the Money	50Out of the Money	---Out of the Money	Filter Table By Strike Price of$78.00	AAPIn the Money	$2.83In the Money	$5.35In the Money	$3.68In the Money	$0.89In the Money	10In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$2.13Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	AAPIn the Money	$5.00In the Money	$5.90In the Money	$4.75In the Money	$0.00In the Money	7In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.39Out of the Money	$0.08Out of the Money	$0.01Out of the Money	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	AAPIn the Money	$4.15In the Money	$6.65In the Money	$6.00In the Money	$0.26In the Money	1In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.01Out of the Money	113Out of the Money	---Out of the Money	Filter Table By Strike Price of$81.00	AAPIn the Money	$4.65In the Money	$4.80In the Money	$5.65In the Money	$0.00In the Money	3In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.36Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	19Out of the Money	---Out of the Money	Filter Table By Strike Price of$82.50	AAPIn the Money	$5.60In the Money	$7.95In the Money	$6.88In the Money	$-0.14In the Money	1In the Money	---In the Money
AAPOut of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$83.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	26Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	AAPIn the Money	$7.90In the Money	$9.50In the Money	$9.15In the Money	$0.00In the Money	1In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$85.00	AAPIn the Money	$8.65In the Money	$11.90In the Money	$11.02In the Money	$1.62In the Money	1In the Money	---In the Money
AAPOut of the Money	$0.03Out of the Money	$0.42Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$86.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$87.50	AAPIn the Money	$15.55In the Money	$17.40In the Money	$16.65In the Money	$0.00In the Money	3In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$88.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.49Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$89.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$90.00	AAPIn the Money	$10.95In the Money	$11.85In the Money	$8.53In the Money	$0.00In the Money	1In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	AAPIn the Money	$17.00In the Money	$20.05In the Money	$18.89In the Money	$0.00In the Money	1In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$100.00	AAPIn the Money	$24.00In the Money	$25.15In the Money	$24.43In the Money	$0.00In the Money	2In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.17Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$105.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$110.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$115.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.63Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	AAPIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)