Stocks Options

LAST PRICE
63.4200
TODAY'S CHANGE (%)
Trending Down-0.5100 (-0.7977%)

Bid / Lots
63.2500/ 4
Ask / Lots
63.6000/ 4
Open / Previous Close
63.2700 / 63.9300
Day Range
Low 60.8000
High 63.6200
52 Week Range
Low 47.7300
High 88.5600
Volume
1,885,658
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 41.719

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 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$40.00	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
AAPIn the Money	$16.40In the Money	$19.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	AAPOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	45Out 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$49.00	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
AAPIn the Money	$12.00In the Money	$15.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	AAPOut of the Money	$0.00Out of the Money	$0.35Out of the Money	$0.18Out of the Money	$-0.15Out of the Money	2Out of the Money	1Out of the Money
AAPIn the Money	$10.95In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	AAPOut of the Money	$0.04Out of the Money	$1.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$10.15In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	AAPOut of the Money	$0.04Out of the Money	$0.20Out of the Money	$0.14Out of the Money	$0.14Out of the Money	2Out of the Money	---Out of the Money
AAPIn the Money	$9.00In the Money	$11.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	AAPOut of the Money	$0.06Out of the Money	$0.18Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAPIn the Money	$9.15In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	AAPOut of the Money	$0.09Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$7.85In the Money	$9.25In the Money	$9.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$55.00	AAPOut of the Money	$0.15Out of the Money	$0.23Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AAPIn the Money	$7.10In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	AAPOut of the Money	$0.21Out of the Money	$0.50Out of the Money	$0.40Out of the Money	$0.40Out of the Money	1Out of the Money	---Out of the Money
AAPIn the Money	$6.25In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	AAPOut of the Money	$0.29Out of the Money	$0.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$57.50	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
AAPIn the Money	$5.35In the Money	$6.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$58.00	AAPOut of the Money	$0.34Out of the Money	$1.84Out of the Money	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AAPIn the Money	$4.35In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$59.00	AAPOut of the Money	$0.55Out of the Money	$1.00Out of the Money	$1.18Out of the Money	$0.33Out of the Money	2Out of the Money	1Out of the Money
AAPIn the Money	$3.60In the Money	$5.75In the Money	$4.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$60.00	AAPOut of the Money	$0.77Out of the Money	$2.11Out of the Money	$1.38Out of the Money	$0.23Out of the Money	30Out of the Money	25Out of the Money
AAPIn the Money	$3.25In the Money	$4.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$61.00	AAPNear the Money	$1.01Near the Money	$2.21Near the Money	$1.97Near the Money	$0.97Near the Money	10Near the Money	20Near the Money
AAPIn the Money	$2.85In the Money	$3.20In the Money	$2.65In the Money	$-0.79In the Money	6In the Money	19In the Money	Filter Table By Strike Price of$62.00	AAPNear the Money	$1.34Near the Money	$2.08Near the Money	$1.70Near the Money	$0.00Near the Money	---Near the Money	9Near the Money
AAPUnderlying issue's last price	$2.27Underlying issue's last price	$2.64Underlying issue's last price	$2.62Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4Underlying issue's last price	Filter Table By Strike Price of$63.00Underlying issue's last price	AAPUnderlying issue's last price	$1.74Underlying issue's last price	$2.33Underlying issue's last price	$3.10Underlying issue's last price	$2.00Underlying issue's last price	8Underlying issue's last price	6Underlying issue's last price
AAPNear the Money	$1.63Near the Money	$2.18Near the Money	$1.83Near the Money	$-1.77Near the Money	5Near the Money	4Near the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	$2.23In the Money	$2.56In the Money	$2.56In the Money	$0.00In the Money	---In the Money	10In the Money
AAPNear the Money	$1.14Near the Money	$2.14Near the Money	$1.70Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$2.79In the Money	$3.60In the Money	$4.05In the Money	$2.35In the Money	20In the Money	141In the Money
AAPNear the Money	$0.78Near the Money	$1.98Near the Money	$1.39Near the Money	$0.00Near the Money	---Near the Money	30Near the Money	Filter Table By Strike Price of$66.00	AAPIn the Money	$3.45In the Money	$4.75In the Money	$1.45In the Money	$0.00In the Money	---In the Money	10In the Money
AAPOut of the Money	$0.69Out of the Money	$1.90Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$67.00	AAPIn the Money	$4.00In the Money	$4.55In the Money	$3.30In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	$0.64Out of the Money	$2.19Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$68.00	AAPIn the Money	$4.50In the Money	$5.35In the Money	$6.58In the Money	$2.11In the Money	10In the Money	1In the Money
AAPOut of the Money	$0.47Out of the Money	$1.08Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$69.00	AAPIn the Money	$5.25In the Money	$6.45In the Money	$4.75In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	$0.33Out of the Money	$0.51Out of the Money	$0.35Out of the Money	$-0.40Out of the Money	10Out of the Money	24Out of the Money	Filter Table By Strike Price of$70.00	AAPIn the Money	$5.70In the Money	$7.95In the Money	$7.51In the Money	$2.86In the Money	2In the Money	19In the Money
AAPOut of the Money	$0.23Out of the Money	$0.37Out of the Money	$0.27Out of the Money	$-0.54Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$71.00	AAPIn the Money	$6.15In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.19Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$-1.41Out of the Money	3Out of the Money	1Out of the Money	Filter Table By Strike Price of$72.00	AAPIn the Money	$7.75In the Money	$9.00In the Money	$9.02In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	$0.15Out of the Money	$0.32Out of the Money	$0.13Out of the Money	$-0.11Out of the Money	3Out of the Money	11Out of the Money	Filter Table By Strike Price of$73.00	AAPIn the Money	$8.65In the Money	$10.45In the Money	$8.75In the Money	$0.00In the Money	---In the Money	26In the Money
AAPOut of the Money	$0.10Out of the Money	$0.96Out of the Money	$1.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$74.00	AAPIn the Money	$10.15In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.05Out of the Money	$1.39Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$10.55In the Money	$13.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.04Out of the Money	$1.35Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$76.00	AAPIn the Money	$11.05In the Money	$14.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.03Out of the Money	$1.34Out 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$77.00	AAPIn the Money	$12.00In the Money	$15.00In the Money	$10.90In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$1.33Out 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$78.00	AAPIn the Money	$13.10In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$1.33Out 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$79.00	AAPIn the Money	$14.55In the Money	$16.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$1.32Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$80.00	AAPIn the Money	$15.95In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$1.32Out 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$81.00	AAPIn the Money	$15.85In the Money	$19.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$1.32Out 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$82.00	AAPIn the Money	$17.45In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$1.31Out 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$85.00	AAPIn the Money	$20.20In the Money	$23.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$1.30Out 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$90.00	AAPIn the Money	$24.80In the Money	$28.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$1.30Out 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$95.00	AAPIn the Money	$29.80In the Money	$33.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$1.30Out 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$100.00	AAPIn the Money	$34.80In the Money	$37.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$1.30Out 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$105.00	AAPIn the Money	$39.70In the Money	$43.55In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)