Stocks Options

LAST PRICE
58.7200
TODAY'S CHANGE (%)
Trending Down-1.1400 (-1.9044%)

Bid / Lots
58.5000/ 4
Ask / Lots
58.8900/ 1
Open / Previous Close
59.7200 / 59.8600
Day Range
Low 58.0100
High 59.9200
52 Week Range
Low 47.7300
High 88.5600
Volume
1,753,275
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 42.096

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$21.65In the Money	$25.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	$0.00Out of the Money	$0.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAPIn the Money	$16.85In the Money	$20.50In the Money	$29.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	AAPOut of the Money	$0.00Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	3Out of the Money	10Out of the Money
AAPIn the Money	$14.05In 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$42.50	AAPOut of the Money	$0.02Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	1,317Out of the Money
AAPIn the Money	$11.60In the Money	$15.40In 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	$0.01Out of the Money	$0.29Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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$47.00	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	$9.15In the Money	$13.00In the Money	$12.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$47.50	AAPOut of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out 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$48.00	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	---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	$7.45In the Money	$10.50In the Money	$11.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	AAPOut of the Money	$0.14Out of the Money	$0.40Out of the Money	$0.23Out of the Money	$0.08Out of the Money	4Out of the Money	77Out 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$51.00	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	---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$52.00	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	---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$53.00	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	$4.15In the Money	$6.45In 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	$0.45Out of the Money	$0.64Out of the Money	$0.54Out of the Money	$0.22Out of the Money	1Out of the Money	83Out of the Money
AAPIn the Money	$3.75In the Money	$5.50In the Money	$10.25In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$55.00	AAPOut of the Money	$0.65Out of the Money	$0.83Out of the Money	$0.87Out of the Money	$0.27Out of the Money	3Out of the Money	166Out of the Money
AAPIn the Money	$2.76In the Money	$3.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$56.00	AAPNear the Money	$0.82Near the Money	$1.28Near the Money	$1.15Near the Money	$0.51Near the Money	5Near the Money	21Near the Money
AAPIn the Money	$2.90In the Money	$3.05In the Money	$3.10In the Money	$-2.80In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$57.00	AAPNear the Money	$1.28Near the Money	$1.43Near the Money	$1.52Near the Money	$0.72Near the Money	8Near the Money	47Near the Money
AAPIn the Money	$2.57In the Money	$2.70In the Money	$2.33In the Money	$2.33In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$57.50	AAPNear the Money	$1.54Near the Money	$1.63Near the Money	$1.75Near the Money	$0.70Near the Money	11Near the Money	130Near the Money
AAPUnderlying issue's last price	$2.29Underlying issue's last price	$2.43Underlying issue's last price	$2.02Underlying issue's last price	$-1.17Underlying issue's last price	27Underlying issue's last price	101Underlying issue's last price	Filter Table By Strike Price of$58.00Underlying issue's last price	AAPUnderlying issue's last price	$1.75Underlying issue's last price	$1.86Underlying issue's last price	$1.84Underlying issue's last price	$0.44Underlying issue's last price	31Underlying issue's last price	2,783Underlying issue's last price
AAPNear the Money	$1.79Near the Money	$1.91Near the Money	$1.75Near the Money	$-0.84Near the Money	21Near the Money	20Near the Money	Filter Table By Strike Price of$59.00	AAPIn the Money	$2.24In the Money	$2.36In the Money	$2.46In the Money	$0.70In the Money	21In the Money	48In the Money
AAPNear the Money	$1.37Near the Money	$1.49Near the Money	$1.31Near the Money	$-0.69Near the Money	28Near the Money	194Near the Money	Filter Table By Strike Price of$60.00	AAPIn the Money	$2.82In the Money	$2.93In the Money	$2.89In the Money	$0.57In the Money	26In the Money	696In the Money
AAPNear the Money	$1.03Near the Money	$1.15Near the Money	$0.90Near the Money	$-0.69Near the Money	7Near the Money	52Near the Money	Filter Table By Strike Price of$61.00	AAPIn the Money	$2.98In the Money	$5.00In the Money	$3.48In the Money	$0.70In the Money	5In the Money	84In the Money
AAPOut of the Money	$0.77Out of the Money	$0.94Out of the Money	$0.63Out of the Money	$-0.68Out of the Money	3Out of the Money	45Out of the Money	Filter Table By Strike Price of$62.00	AAPIn the Money	$3.75In the Money	$4.35In the Money	$4.16In the Money	$1.24In the Money	1In the Money	27In the Money
AAPOut of the Money	$0.48Out of the Money	$0.78Out of the Money	$0.62Out of the Money	$-0.40Out of the Money	12Out of the Money	401Out of the Money	Filter Table By Strike Price of$62.50	AAPIn the Money	$4.40In the Money	$4.75In the Money	$4.72In the Money	$1.45In the Money	14In the Money	523In the Money
AAPOut of the Money	$0.57Out of the Money	$0.78Out of the Money	$0.54Out of the Money	$-0.55Out of the Money	48Out of the Money	69Out of the Money	Filter Table By Strike Price of$63.00	AAPIn the Money	$4.30In the Money	$6.95In the Money	$5.50In the Money	$1.53In the Money	1In the Money	37In the Money
AAPOut of the Money	$0.42Out of the Money	$0.61Out of the Money	$0.39Out of the Money	$-0.31Out of the Money	2Out of the Money	31Out of the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	$5.55In the Money	$8.05In the Money	$6.54In the Money	$4.48In the Money	1In the Money	13In the Money
AAPOut of the Money	$0.32Out of the Money	$0.38Out of the Money	$0.33Out of the Money	$-0.18Out of the Money	12Out of the Money	574Out of the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$6.65In the Money	$7.80In the Money	$7.47In the Money	$2.21In the Money	2In the Money	3,520In the Money
AAPOut of the Money	$0.22Out of the Money	$0.29Out of the Money	$0.25Out of the Money	$-0.19Out of the Money	9Out of the Money	31Out of the Money	Filter Table By Strike Price of$66.00	AAPIn the Money	$6.45In the Money	$7.95In the Money	$6.85In the Money	$0.00In the Money	---In the Money	11In the Money
AAPOut of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.19Out of the Money	$-0.15Out of the Money	2Out of the Money	41Out of the Money	Filter Table By Strike Price of$67.00	AAPIn the Money	$6.95In the Money	$9.85In the Money	$3.30In the Money	$0.00In the Money	---In the Money	12In the Money
AAPOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$-0.10Out of the Money	3Out of the Money	700Out of the Money	Filter Table By Strike Price of$67.50	AAPIn the Money	$8.00In the Money	$10.30In the Money	$9.70In the Money	$1.79In the Money	2In the Money	251In the Money
AAPOut of the Money	$0.11Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.10Out of the Money	5Out of the Money	31Out of the Money	Filter Table By Strike Price of$68.00	AAPIn the Money	$9.20In the Money	$10.85In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	$0.06Out of the Money	$0.17Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$69.00	AAPIn the Money	$9.00In the Money	$11.55In 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	$0.13Out of the Money	$0.09Out of the Money	$-0.05Out of the Money	23Out of the Money	391Out of the Money	Filter Table By Strike Price of$70.00	AAPIn the Money	$11.20In the Money	$12.00In the Money	$9.60In the Money	$0.00In the Money	---In the Money	483In the Money
AAPOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$71.00	AAPIn the Money	$10.75In the Money	$14.75In the Money	$6.62In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	$0.04Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$72.00	AAPIn the Money	$11.75In the Money	$15.65In 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	$0.28Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	171Out of the Money	Filter Table By Strike Price of$72.50	AAPIn the Money	$12.25In the Money	$15.00In the Money	$8.26In the Money	$0.00In the Money	---In the Money	89In the Money
AAPOut of the Money	$0.03Out of the Money	$0.27Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$73.00	AAPIn the Money	$12.75In the Money	$16.60In the Money	$13.69In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$74.00	AAPIn the Money	$13.80In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.02Out of the Money	$0.17Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	12Out of the Money	489Out of the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$15.65In the Money	$18.05In the Money	$15.12In the Money	$0.17In the Money	1In the Money	936In the Money
AAPOut of the Money	$0.02Out of the Money	$0.22Out 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$76.00	AAPIn the Money	$15.70In the Money	$19.75In 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	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$77.00	AAPIn the Money	$16.75In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$-0.05Out of the Money	12Out of the Money	274Out of the Money	Filter Table By Strike Price of$77.50	AAPIn the Money	$17.20In the Money	$21.10In 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	$0.85Out 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	$18.05In the Money	$21.70In 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	$0.19Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	600Out of the Money	Filter Table By Strike Price of$80.00	AAPIn the Money	$19.80In the Money	$23.45In the Money	$18.49In the Money	$0.00In the Money	---In the Money	73In the Money
AAPOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$2.36Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$82.50	AAPIn the Money	$22.25In the Money	$26.10In 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	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$85.00	AAPIn the Money	$25.35In the Money	$27.85In the Money	$13.48In the Money	$0.00In the Money	---In the Money	28In the Money
AAPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,821Out of the Money	Filter Table By Strike Price of$90.00	AAPIn the Money	$30.10In the Money	$33.70In the Money	$14.40In the Money	$0.00In the Money	---In the Money	6In the Money
AAPOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,447Out of the Money	Filter Table By Strike Price of$95.00	AAPIn the Money	$34.65In the Money	$38.70In the Money	$33.05In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	433Out of the Money	Filter Table By Strike Price of$100.00	AAPIn the Money	$39.65In the Money	$43.60In the Money	$33.57In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$105.00	AAPIn the Money	$44.65In the Money	$48.65In 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	$0.16Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$110.00	AAPIn the Money	$49.60In the Money	$53.55In 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	$0.16Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$115.00	AAPIn the Money	$54.60In the Money	$58.55In 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	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$120.00	AAPIn the Money	$59.65In the Money	$63.50In 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	$0.16Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$125.00	AAPIn the Money	$64.65In the Money	$68.50In 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	$0.16Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$130.00	AAPIn the Money	$69.70In the Money	$73.60In 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 19, 2024)

Put Options (expires Friday July 19, 2024)