Stocks Options

LAST PRICE
38.6900
TODAY'S CHANGE (%)
Trending Down-0.2000 (-0.5143%)

Bid / Lots
38.6500/ 10
Ask / Lots
38.7900/ 4
Open / Previous Close
39.4000 / 38.8900
Day Range
Low 37.0500
High 39.8500
52 Week Range
Low 36.4000
High 88.5600
Volume
5,148,909
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 45.798

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$11.15In the Money	$11.90In 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	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	92Out of the Money
AAPIn the Money	$10.95In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	7Out of the Money
AAPIn the Money	$10.30In the Money	$11.00In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAPIn the Money	$9.70In the Money	$10.50In 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	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	25Out of the Money	2Out of the Money
AAPIn the Money	$9.60In the Money	$9.90In 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	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AAPIn the Money	$8.75In the Money	$9.40In 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	$0.17Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
AAPIn the Money	$8.50In the Money	$8.85In the Money	$8.10In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$30.00	AAPOut of the Money	---Out of the Money	$0.56Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
AAPIn the Money	$7.00In the Money	$8.50In 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	$0.53Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
AAPIn the Money	$7.50In the Money	$7.85In 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	$0.55Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money
AAPIn the Money	$5.45In the Money	$7.35In 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	$0.01Out of the Money	$0.54Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	4Out of the Money	50Out of the Money
AAPIn the Money	$5.60In 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$32.00	AAPOut of the Money	$0.01Out of the Money	$0.52Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
AAPIn the Money	$5.60In the Money	$6.55In 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	$0.01Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$-0.02Out of the Money	3Out of the Money	21Out of the Money
AAPIn the Money	$5.50In the Money	$6.05In the Money	$5.50In the Money	$-0.32In the Money	4In the Money	1In the Money	Filter Table By Strike Price of$33.00	AAPOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	51Out of the Money	195Out of the Money
AAPIn the Money	$5.05In the Money	$5.40In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.50	AAPOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	1Out of the Money	111Out of the Money
AAPIn the Money	$3.55In the Money	$5.00In the Money	$3.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$34.00	AAPOut of the Money	$0.04Out of the Money	$0.12Out of the Money	$0.11Out of the Money	$0.00Out of the Money	3Out of the Money	143Out of the Money
AAPIn the Money	$3.10In the Money	$4.40In the Money	$3.85In the Money	$1.30In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$34.50	AAPOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	2Out of the Money	61Out of the Money
AAPIn the Money	$2.78In the Money	$3.90In the Money	$3.20In the Money	$-0.40In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.09Out of the Money	$-0.12Out of the Money	23Out of the Money	108Out of the Money
AAPIn the Money	$1.47In the Money	$3.45In the Money	$4.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$35.50	AAPOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.21Out of the Money	$-0.14Out of the Money	15Out of the Money	23Out of the Money
AAPIn the Money	$2.73In the Money	$2.95In the Money	$2.80In the Money	$0.95In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$36.00	AAPNear the Money	$0.20Near the Money	$0.26Near the Money	$0.27Near the Money	$-0.07Near the Money	104Near the Money	36Near the Money
AAPIn the Money	$2.37In the Money	$2.53In the Money	$2.14In the Money	$0.96In the Money	46In the Money	52In the Money	Filter Table By Strike Price of$36.50	AAPNear the Money	$0.27Near the Money	$0.35Near the Money	$0.37Near the Money	$-0.02Near the Money	35Near the Money	101Near the Money
AAPIn the Money	$1.76In the Money	$2.16In the Money	$1.79In the Money	$-0.76In the Money	32In the Money	279In the Money	Filter Table By Strike Price of$37.00	AAPNear the Money	$0.35Near the Money	$0.47Near the Money	$0.52Near the Money	$-0.08Near the Money	53Near the Money	140Near the Money
AAPIn the Money	$1.40In the Money	$1.94In the Money	$1.70In the Money	$-0.21In the Money	7In the Money	64In the Money	Filter Table By Strike Price of$37.50	AAPNear the Money	$0.44Near the Money	$0.75Near the Money	$0.67Near the Money	$0.06Near the Money	98Near the Money	105Near the Money
AAPIn the Money	$1.14In the Money	$1.53In the Money	$1.27In the Money	$-0.57In the Money	133In the Money	107In the Money	Filter Table By Strike Price of$38.00	AAPNear the Money	$0.48Near the Money	$0.83Near the Money	$0.91Near the Money	$0.07Near the Money	205Near the Money	118Near the Money
AAPUnderlying issue's last price	$0.89Underlying issue's last price	$1.16Underlying issue's last price	$0.91Underlying issue's last price	$-0.53Underlying issue's last price	106Underlying issue's last price	317Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	AAPUnderlying issue's last price	$0.97Underlying issue's last price	$1.28Underlying issue's last price	$1.26Underlying issue's last price	$0.16Underlying issue's last price	31Underlying issue's last price	57Underlying issue's last price
AAPNear the Money	$0.63Near the Money	$0.89Near the Money	$0.74Near the Money	$-0.58Near the Money	83Near the Money	192Near the Money	Filter Table By Strike Price of$39.00	AAPIn the Money	$1.20In the Money	$1.70In the Money	$1.46In the Money	$0.14In the Money	47In the Money	97In the Money
AAPNear the Money	$0.45Near the Money	$0.68Near the Money	$0.54Near the Money	$-0.41Near the Money	197Near the Money	76Near the Money	Filter Table By Strike Price of$39.50	AAPIn the Money	$1.26In the Money	$1.83In the Money	$2.05In the Money	$-0.69In the Money	1In the Money	53In the Money
AAPNear the Money	$0.39Near the Money	$0.65Near the Money	$0.47Near the Money	$-0.27Near the Money	413Near the Money	285Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	$1.65In the Money	$2.03In the Money	$2.19In the Money	$0.37In the Money	64In the Money	190In the Money
AAPNear the Money	$0.31Near the Money	$0.39Near the Money	$0.31Near the Money	$-0.28Near the Money	151Near the Money	232Near the Money	Filter Table By Strike Price of$40.50	AAPIn the Money	$1.56In the Money	$4.40In the Money	$2.55In the Money	$0.39In the Money	100In the Money	13In the Money
AAPNear the Money	$0.24Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.28Near the Money	104Near the Money	120Near the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	$2.50In the Money	$3.95In the Money	$3.08In the Money	$0.23In the Money	41In the Money	31In the Money
AAPNear the Money	$0.17Near the Money	$0.24Near the Money	$0.22Near the Money	$-0.22Near the Money	21Near the Money	155Near the Money	Filter Table By Strike Price of$41.50	AAPIn the Money	$2.94In the Money	$5.15In the Money	$4.10In the Money	$0.00In the Money	---In the Money	20In the Money
AAPOut of the Money	$0.13Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.21Out of the Money	245Out of the Money	232Out of the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$3.55In the Money	$4.55In the Money	$3.97In the Money	$0.00In the Money	---In the Money	62In the Money
AAPOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.11Out of the Money	$-0.12Out of the Money	20Out of the Money	52Out of the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$4.00In the Money	$5.10In 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	$0.14Out of the Money	$0.08Out of the Money	$-0.12Out of the Money	6Out of the Money	53Out of the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$4.45In the Money	$5.65In the Money	$5.05In the Money	$0.18In the Money	1In the Money	59In the Money
AAPOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.16Out of the Money	20Out of the Money	47Out of the Money	Filter Table By Strike Price of$43.50	AAPIn the Money	$4.95In the Money	$6.10In the Money	$5.00In the Money	$0.00In the Money	---In the Money	16In the Money
AAPOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	15Out of the Money	69Out of the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$4.30In the Money	$7.60In the Money	$5.55In the Money	$0.15In the Money	5In the Money	70In the Money
AAPOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$-0.06Out of the Money	1Out of the Money	110Out of the Money	Filter Table By Strike Price of$44.50	AAPIn the Money	$4.75In the Money	$6.70In 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	$0.23Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	13Out of the Money	51Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$6.40In the Money	$7.45In the Money	$5.71In the Money	$0.00In the Money	---In the Money	39In the Money
AAPOut of the Money	---Out of the Money	$0.24Out 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$45.50	AAPIn the Money	$5.85In the Money	$7.25In 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	$0.12Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$7.30In the Money	$8.70In the Money	$8.18In the Money	$0.00In the Money	---In the Money	23In the Money
AAPOut of the Money	---Out of the Money	$0.66Out 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$46.50	AAPIn the Money	$7.30In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$8.30In the Money	$9.55In the Money	$6.10In the Money	$0.00In the Money	---In the Money	90In the Money
AAPOut of the Money	---Out of the Money	$0.70Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$8.75In the Money	$10.25In the Money	$9.45In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$7.65In the Money	$10.85In the Money	$8.82In the Money	$0.00In the Money	---In the Money	47In the Money
AAPOut of the Money	---Out of the Money	$0.98Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$48.50	AAPIn the Money	$9.80In the Money	$10.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.28Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	$10.25In the Money	$10.75In the Money	$10.60In the Money	$0.00In the Money	---In the Money	6In the Money
AAPOut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$49.50	AAPIn the Money	$10.80In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$11.20In the Money	$13.45In the Money	$7.77In the Money	$0.00In the Money	---In the Money	5In the Money
AAPOut of the Money	---Out of the Money	$0.73Out of the Money	$0.01Out of the Money	$-0.28Out of the Money	14Out of the Money	337Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$12.25In the Money	$12.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$11.40In the Money	$13.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.95Out 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	$14.30In the Money	$14.70In the Money	$11.95In the Money	$0.00In the Money	---In the Money	4In the Money
AAPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	1Out of the Money	2Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	$15.20In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$16.20In the Money	$16.65In the Money	$8.61In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out 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	$17.30In the Money	$17.65In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.01Out of the Money	38Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	AAPIn the Money	$17.95In the Money	$18.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money	Filter Table By Strike Price of$60.00	AAPIn the Money	$21.20In the Money	$21.95In 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$65.00	AAPIn the Money	$24.70In the Money	$26.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.95Out 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$70.00	AAPIn the Money	$29.45In the Money	$32.05In 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 11, 2024)

Put Options (expires Friday October 11, 2024)