Stocks Options

LAST PRICE
38.8900
TODAY'S CHANGE (%)
Trending Up1.7200 (4.6274%)

Bid / Lots
38.7000/ 1
Ask / Lots
39.0000/ 13
Open / Previous Close
36.9000 / 37.1700
Day Range
Low 36.4000
High 39.2400
52 Week Range
Low 36.4000
High 88.5600
Volume
4,860,424
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 45.805

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 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	$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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
AAPIn 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$28.50	AAPOut 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	20Out of the Money
AAPIn 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$29.00	AAPOut 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
AAPIn the Money	---In the Money	---In the Money	$8.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.50	AAPOut 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	6Out of the Money
AAPIn 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$30.00	AAPOut 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	15Out of the Money
AAPIn the Money	---In the Money	---In the Money	$8.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.50	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	109Out of the Money	69Out of the Money
AAPIn 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$31.00	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	249Out of the Money
AAPIn 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$31.50	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	23Out of the Money
AAPIn 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$32.00	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	17Out of the Money	24Out of the Money
AAPIn 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$32.50	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	13Out of the Money
AAPIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$33.00	AAPOut 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	32Out of the Money
AAPIn 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$33.50	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	62Out of the Money
AAPIn the Money	---In the Money	---In the Money	$5.10In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$34.00	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
AAPIn the Money	---In the Money	---In the Money	$2.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$34.50	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	51Out of the Money
AAPIn the Money	---In the Money	---In the Money	$2.53In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	31Out of the Money	181Out of the Money
AAPIn 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$35.50	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	16Out of the Money	40Out of the Money
AAPIn the Money	---In the Money	---In the Money	$1.80In the Money	$0.00In the Money	7In the Money	13In the Money	Filter Table By Strike Price of$36.00	AAPNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.14Near the Money	85Near the Money	128Near the Money
AAPIn the Money	---In the Money	---In the Money	$2.54In the Money	$1.43In the Money	18In the Money	23In the Money	Filter Table By Strike Price of$36.50	AAPNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$-0.28Near the Money	170Near the Money	259Near the Money
AAPIn the Money	---In the Money	---In the Money	$2.07In the Money	$1.37In the Money	56In the Money	171In the Money	Filter Table By Strike Price of$37.00	AAPNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$-0.49Near the Money	124Near the Money	229Near the Money
AAPIn the Money	---In the Money	---In the Money	$1.36In the Money	$0.91In the Money	682In the Money	34In the Money	Filter Table By Strike Price of$37.50	AAPNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$-0.49Near the Money	338Near the Money	186Near the Money
AAPIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.90In the Money	778In the Money	128In the Money	Filter Table By Strike Price of$38.00	AAPNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$-0.95Near the Money	309Near the Money	377Near the Money
AAPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.90Underlying issue's last price	$0.70Underlying issue's last price	375Underlying issue's last price	146Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	AAPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.27Underlying issue's last price	$-1.13Underlying issue's last price	38Underlying issue's last price	576Underlying issue's last price
AAPNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.49Near the Money	68Near the Money	126Near the Money	Filter Table By Strike Price of$39.00	AAPIn the Money	---In the Money	---In the Money	$0.43In the Money	$-1.16In the Money	189In the Money	318In the Money
AAPNear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.24Near the Money	203Near the Money	192Near the Money	Filter Table By Strike Price of$39.50	AAPIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	7In the Money	73In the Money
AAPNear the Money	---Near the Money	---Near the Money	$0.17Near the Money	$0.13Near the Money	446Near the Money	300Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	---In the Money	---In the Money	$1.33In the Money	$-1.34In the Money	24In the Money	267In the Money
AAPNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.08Near the Money	11Near the Money	196Near the Money	Filter Table By Strike Price of$40.50	AAPIn the Money	---In the Money	---In the Money	$1.56In the Money	$0.00In the Money	23In the Money	197In the Money
AAPNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.03Near the Money	16Near the Money	642Near the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	---In the Money	---In the Money	$2.60In the Money	$0.00In the Money	11In the Money	133In the Money
AAPNear the Money	---Near the Money	---Near the Money	$0.06Near the Money	$0.02Near the Money	32Near the Money	233Near the Money	Filter Table By Strike Price of$41.50	AAPIn the Money	---In the Money	---In the Money	$3.55In the Money	$-0.73In the Money	41In the Money	62In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	39Out of the Money	182Out of the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	---In the Money	---In the Money	$3.64In the Money	$-1.36In the Money	21In the Money	59In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	336Out of the Money	160Out of the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	---In the Money	---In the Money	$4.35In the Money	$0.00In the Money	---In the Money	4In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	28Out of the Money	350Out of the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	---In the Money	---In the Money	$4.12In the Money	$-1.47In the Money	4In the Money	19In the Money
AAPOut 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	116Out of the Money	Filter Table By Strike Price of$43.50	AAPIn the Money	---In the Money	---In the Money	$4.80In the Money	$-0.51In the Money	3In the Money	12In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	29Out of the Money	269Out of the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	---In the Money	---In the Money	$5.00In the Money	$-1.66In the Money	36In the Money	92In the Money
AAPOut 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	89Out of the Money	Filter Table By Strike Price of$44.50	AAPIn the Money	---In the Money	---In the Money	$3.86In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	361Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	---In the Money	---In the Money	$6.83In the Money	$0.00In the Money	---In the Money	21In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	36Out of the Money	Filter Table By Strike Price of$45.50	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	117Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	---In the Money	---In the Money	$6.11In the Money	$0.00In the Money	---In the Money	22In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	18Out of the Money	Filter Table By Strike Price of$46.50	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	73Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	8In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	12Out of the Money	25Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	351Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	2In the Money	9In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	28Out of the Money	Filter Table By Strike Price of$48.50	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	122Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	---In the Money	---In the Money	$10.75In the Money	$0.00In the Money	2In the Money	1In the Money
AAPOut 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	2Out of the Money	Filter Table By Strike Price of$49.50	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	214Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	53Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	---In the Money	---In the Money	$4.09In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$53.00	AAPIn the Money	---In the Money	---In the Money	$3.12In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	7Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	---In the Money	---In the Money	$8.92In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	93Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	---In the Money	---In the Money	$9.87In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	5Out of the Money	Filter Table By Strike Price of$56.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	6Out of the Money	Filter Table By Strike Price of$57.00	AAPIn the Money	---In the Money	---In the Money	$8.23In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$58.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	32Out of the Money	Filter Table By Strike Price of$59.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	22Out of the Money	Filter Table By Strike Price of$60.00	AAPIn the Money	---In the Money	---In the Money	$8.55In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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$61.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	7Out of the Money	Filter Table By Strike Price of$62.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	7Out of the Money	Filter Table By Strike Price of$63.00	AAPIn the Money	---In the Money	---In the Money	$13.21In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	2Out of the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	22Out of the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	9Out of the Money	Filter Table By Strike Price of$66.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	7Out of the Money	Filter Table By Strike Price of$67.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$68.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	22Out of the Money	Filter Table By Strike Price of$69.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$70.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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$71.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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	210Out of the Money	Filter Table By Strike Price of$72.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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$73.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut 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$75.00	AAPIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$80.00	AAPIn the Money	---In the Money	---In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)