Stocks Options

LAST PRICE
59.8600
TODAY'S CHANGE (%)
Trending Down-0.7400 (-1.2211%)

Bid / Lots
59.8100/ 1
Ask / Lots
60.3500/ 2
Open / Previous Close
60.7900 / 60.6000
Day Range
Low 59.6600
High 61.1300
52 Week Range
Low 47.7300
High 88.5600
Volume
843,724
below 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 41.983

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	$23.15In the Money	$26.85In 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	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAPIn the Money	$18.05In the Money	$21.85In 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	$0.35Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AAPIn the Money	$15.45In the Money	$19.40In 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	$0.01Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,317Out of the Money
AAPIn the Money	$13.05In the Money	$16.90In 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	$1.31Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAPIn the Money	$11.10In the Money	$14.40In 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	$0.01Out of the Money	$0.63Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAPIn the Money	$8.05In the Money	$11.95In 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	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
AAPIn the Money	$6.05In the Money	$6.40In 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	$0.39Out of the Money	$0.59Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
AAPIn the Money	$5.25In the Money	$5.55In 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	$0.47Out of the Money	$1.22Out of the Money	$0.60Out of the Money	$0.06Out of the Money	1Out of the Money	165Out of the Money
AAPIn the Money	$4.45In the Money	$4.75In 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	$0.65Out of the Money	$1.08Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
AAPIn the Money	$2.87In the Money	$3.95In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$57.00	AAPNear the Money	$0.85Near the Money	$1.33Near the Money	$0.80Near the Money	$0.00Near the Money	---Near the Money	47Near the Money
AAPIn the Money	$3.40In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.50	AAPNear the Money	$1.11Near the Money	$1.34Near the Money	$1.05Near the Money	$0.10Near the Money	10Near the Money	136Near the Money
AAPIn the Money	$3.10In the Money	$3.25In the Money	$3.19In the Money	$0.00In the Money	---In the Money	101In the Money	Filter Table By Strike Price of$58.00	AAPNear the Money	$1.36Near the Money	$1.47Near the Money	$1.40Near the Money	$0.25Near the Money	2,729Near the Money	612Near the Money
AAPUnderlying issue's last price	$2.45Underlying issue's last price	$2.61Underlying issue's last price	$2.59Underlying issue's last price	$-0.29Underlying issue's last price	14Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	AAPUnderlying issue's last price	$1.75Underlying issue's last price	$1.87Underlying issue's last price	$1.76Underlying issue's last price	$-0.10Underlying issue's last price	11Underlying issue's last price	47Underlying issue's last price
AAPNear the Money	$1.95Near the Money	$2.09Near the Money	$2.00Near the Money	$-0.01Near the Money	20Near the Money	178Near the Money	Filter Table By Strike Price of$60.00	AAPIn the Money	$2.21In the Money	$2.36In the Money	$2.32In the Money	$0.52In the Money	25In the Money	696In the Money
AAPNear the Money	$1.51Near the Money	$1.65Near the Money	$1.59Near the Money	$-0.23Near the Money	7Near the Money	51Near the Money	Filter Table By Strike Price of$61.00	AAPIn the Money	$2.78In the Money	$2.92In the Money	$2.78In the Money	$-0.04In the Money	27In the Money	58In the Money
AAPNear the Money	$1.13Near the Money	$1.28Near the Money	$1.31Near the Money	$-0.09Near the Money	26Near the Money	43Near the Money	Filter Table By Strike Price of$62.00	AAPIn the Money	$3.20In the Money	$3.60In the Money	$2.92In the Money	$-0.68In the Money	1In the Money	26In the Money
AAPNear the Money	$0.98Near the Money	$1.13Near the Money	$1.02Near the Money	$-0.21Near the Money	9Near the Money	398Near the Money	Filter Table By Strike Price of$62.50	AAPIn the Money	$3.35In the Money	$4.45In the Money	$3.27In the Money	$0.00In the Money	1In the Money	524In the Money
AAPOut of the Money	$0.70Out of the Money	$0.99Out of the Money	$1.09Out of the Money	$0.04Out of the Money	5Out of the Money	69Out of the Money	Filter Table By Strike Price of$63.00	AAPIn the Money	$2.97In the Money	$4.35In the Money	$3.97In the Money	$0.00In the Money	---In the Money	37In the Money
AAPOut of the Money	$0.62Out of the Money	$0.75Out of the Money	$0.70Out of the Money	$-0.14Out of the Money	1Out of the Money	31Out of the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	$4.75In the Money	$6.35In the Money	$2.06In the Money	$0.00In the Money	---In the Money	13In the Money
AAPOut of the Money	$0.31Out of the Money	$0.57Out of the Money	$0.51Out of the Money	$-0.06Out of the Money	9Out of the Money	574Out of the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$5.65In the Money	$6.65In the Money	$5.26In the Money	$0.00In the Money	---In the Money	3,520In the Money
AAPOut of the Money	$0.33Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$66.00	AAPIn the Money	$5.60In the Money	$7.80In the Money	$6.85In the Money	$0.00In the Money	---In the Money	11In the Money
AAPOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$67.00	AAPIn the Money	$6.15In the Money	$8.25In the Money	$3.30In the Money	$0.00In the Money	---In the Money	12In the Money
AAPOut of the Money	$0.21Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$0.00Out of the Money	---Out of the Money	700Out of the Money	Filter Table By Strike Price of$67.50	AAPIn the Money	$7.05In the Money	$9.10In the Money	$7.91In the Money	$0.00In the Money	---In the Money	251In the Money
AAPOut of the Money	$0.21Out of the Money	$0.25Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$68.00	AAPIn the Money	$6.65In the Money	$9.50In the Money	$5.85In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	$0.15Out of the Money	$0.22Out 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	$7.85In the Money	$10.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$0.00Out of the Money	5Out of the Money	396Out of the Money	Filter Table By Strike Price of$70.00	AAPIn the Money	$8.65In the Money	$11.40In the Money	$9.60In the Money	$0.00In the Money	---In the Money	483In the Money
AAPOut of the Money	$0.07Out of the Money	$0.17Out 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	$9.75In the Money	$13.30In the Money	$6.62In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	$0.01Out of the Money	$1.34Out 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	$10.40In the Money	$14.20In 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	$1.34Out 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	$10.95In the Money	$14.60In the Money	$8.26In the Money	$0.00In the Money	---In the Money	89In the Money
AAPOut of the Money	$0.04Out of the Money	$1.33Out 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	$11.40In the Money	$15.30In the Money	$13.69In 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	$0.06Out 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	$12.45In the Money	$16.15In 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	$0.13Out of the Money	$0.07Out of the Money	1Out of the Money	490Out of the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$13.70In the Money	$16.35In the Money	$14.95In the Money	$0.00In the Money	---In the Money	936In the Money
AAPOut of the Money	$0.01Out 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$76.00	AAPIn the Money	$14.35In the Money	$18.25In 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	$1.30Out 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	$15.35In the Money	$19.25In 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	$0.25Out of the Money	$0.11Out of the Money	$0.04Out of the Money	1Out of the Money	275Out of the Money	Filter Table By Strike Price of$77.50	AAPIn the Money	$15.90In the Money	$19.70In 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	$1.29Out 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	$16.45In the Money	$20.25In 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	$0.34Out 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	$18.40In the Money	$22.25In 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	$0.12Out 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	$20.90In the Money	$24.75In 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	$-0.01Out of the Money	10Out of the Money	265Out of the Money	Filter Table By Strike Price of$85.00	AAPIn the Money	$23.30In the Money	$27.25In 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	$0.10Out 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	$28.30In the Money	$32.25In 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	10Out of the Money	3,447Out of the Money	Filter Table By Strike Price of$95.00	AAPIn the Money	$33.45In the Money	$37.20In 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	$1.27Out 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	$38.30In the Money	$42.20In 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	$1.27Out 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	$43.05In the Money	$47.35In 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	$0.30Out 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	$48.25In the Money	$52.10In 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	$0.25Out 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	$53.45In the Money	$57.15In 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	$1.27Out 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	$58.25In the Money	$61.40In 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	$1.27Out 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	$63.25In the Money	$67.10In 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	$0.81Out 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	$68.30In the Money	$72.10In 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)