Stocks Options

LAST PRICE
37.4500
TODAY'S CHANGE (%)
Trending Up1.2000 (3.3103%)

Bid / Lots
37.1500/ 3
Ask / Lots
38.0000/ 2
Open / Previous Close
36.3500 / 36.2500
Day Range
Low 36.3150
High 38.9400
52 Week Range
Low 35.5900
High 88.5600
Volume
3,353,999
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 45.586

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$12.75In 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$24.50	AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$10.70In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	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
AAPIn the Money	$11.70In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	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
AAPIn the Money	$10.10In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	AAPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$10.75In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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
AAPIn the Money	$10.25In the Money	$11.45In 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	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAPIn the Money	$9.70In the Money	$11.60In 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	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAPIn the Money	$9.25In the Money	$10.25In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AAPIn the Money	$7.95In the Money	$9.15In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAPIn the Money	$7.20In the Money	$9.00In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	384Out of the Money
AAPIn the Money	$6.55In the Money	$8.40In 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	$0.02Out of the Money	$0.03Out of the Money	$-0.18Out of the Money	1Out of the Money	10Out of the Money
AAPIn the Money	$7.25In the Money	$8.05In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	33Out of the Money	211Out of the Money
AAPIn the Money	$6.80In the Money	$8.55In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	86Out of the Money	130Out of the Money
AAPIn the Money	$6.30In the Money	$7.55In the Money	$5.25In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$31.00	AAPOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	10Out of the Money	62Out of the Money
AAPIn the Money	$5.80In the Money	$6.20In 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	$0.02Out of the Money	$0.15Out of the Money	$0.45Out of the Money	$0.35Out of the Money	3Out of the Money	82Out of the Money
AAPIn the Money	$5.40In the Money	$5.70In the Money	$6.85In the Money	$2.59In the Money	3In the Money	3In the Money	Filter Table By Strike Price of$32.00	AAPOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.09Out of the Money	29Out of the Money	5,255Out of the Money
AAPIn the Money	$4.70In the Money	$5.25In 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	$0.05Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$-0.12Out of the Money	257Out of the Money	108Out of the Money
AAPIn the Money	$3.35In the Money	$4.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	AAPOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.08Out of the Money	$-0.18Out of the Money	31Out of the Money	491Out of the Money
AAPIn the Money	$3.85In the Money	$4.35In 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	$0.08Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$-0.29Out of the Money	13Out of the Money	109Out of the Money
AAPIn the Money	$3.55In 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$34.00	AAPOut of the Money	$0.12Out of the Money	$0.18Out of the Money	$0.14Out of the Money	$-0.26Out of the Money	22Out of the Money	59Out of the Money
AAPIn the Money	$3.15In the Money	$3.30In the Money	$1.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.50	AAPNear the Money	$0.11Near the Money	$0.25Near the Money	$0.24Near the Money	$-0.34Near the Money	31Near the Money	61Near the Money
AAPIn the Money	$2.68In the Money	$3.45In the Money	$3.50In the Money	$1.54In the Money	74In the Money	111In the Money	Filter Table By Strike Price of$35.00	AAPNear the Money	$0.19Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.39Near the Money	67Near the Money	260Near the Money
AAPIn the Money	$2.27In the Money	$2.54In the Money	$3.29In the Money	$1.58In the Money	3In the Money	10In the Money	Filter Table By Strike Price of$35.50	AAPNear the Money	$0.28Near the Money	$0.48Near the Money	$0.40Near the Money	$-0.44Near the Money	21Near the Money	76Near the Money
AAPIn the Money	$1.93In the Money	$2.20In the Money	$3.15In the Money	$1.87In the Money	36In the Money	234In the Money	Filter Table By Strike Price of$36.00	AAPNear the Money	$0.36Near the Money	$0.62Near the Money	$0.52Near the Money	$-0.58Near the Money	83Near the Money	171Near the Money
AAPIn the Money	$1.64In the Money	$1.83In the Money	$2.41In the Money	$1.33In the Money	28In the Money	179In the Money	Filter Table By Strike Price of$36.50	AAPNear the Money	$0.51Near the Money	$0.81Near the Money	$0.68Near the Money	$-0.67Near the Money	132Near the Money	113Near the Money
AAPUnderlying issue's last price	$1.40Underlying issue's last price	$1.49Underlying issue's last price	$1.69Underlying issue's last price	$0.86Underlying issue's last price	72Underlying issue's last price	79Underlying issue's last price	Filter Table By Strike Price of$37.00Underlying issue's last price	AAPUnderlying issue's last price	$0.90Underlying issue's last price	$0.95Underlying issue's last price	$0.86Underlying issue's last price	$-0.72Underlying issue's last price	49Underlying issue's last price	219Underlying issue's last price
AAPNear the Money	$1.14Near the Money	$1.21Near the Money	$1.10Near the Money	$0.44Near the Money	111Near the Money	184Near the Money	Filter Table By Strike Price of$37.50	AAPIn the Money	$1.11In the Money	$1.18In the Money	$1.12In the Money	$-0.93In the Money	107In the Money	79In the Money
AAPNear the Money	$0.91Near the Money	$0.99Near the Money	$0.90Near the Money	$0.37Near the Money	98Near the Money	130Near the Money	Filter Table By Strike Price of$38.00	AAPIn the Money	$1.38In the Money	$1.46In the Money	$1.39In the Money	$-0.91In the Money	29In the Money	136In the Money
AAPNear the Money	$0.70Near the Money	$0.81Near the Money	$0.71Near the Money	$0.32Near the Money	277Near the Money	183Near the Money	Filter Table By Strike Price of$38.50	AAPIn the Money	$1.50In the Money	$1.83In the Money	$1.58In the Money	$-1.54In the Money	66In the Money	35In the Money
AAPNear the Money	$0.49Near the Money	$0.64Near the Money	$0.56Near the Money	$0.27Near the Money	233Near the Money	210Near the Money	Filter Table By Strike Price of$39.00	AAPIn the Money	$1.99In the Money	$2.17In the Money	$1.92In the Money	$-1.03In the Money	17In the Money	47In the Money
AAPNear the Money	$0.42Near the Money	$0.58Near the Money	$0.53Near the Money	$0.32Near the Money	232Near the Money	99Near the Money	Filter Table By Strike Price of$39.50	AAPIn the Money	$2.34In the Money	$2.61In the Money	$2.09In the Money	$-1.43In the Money	4In the Money	6In the Money
AAPNear the Money	$0.34Near the Money	$0.42Near the Money	$0.34Near the Money	$0.18Near the Money	710Near the Money	675Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	$2.74In the Money	$2.95In the Money	$2.08In the Money	$-2.12In the Money	46In the Money	54In the Money
AAPOut of the Money	$0.23Out of the Money	$0.31Out of the Money	$0.26Out of the Money	$0.13Out of the Money	670Out of the Money	570Out of the Money	Filter Table By Strike Price of$40.50	AAPIn the Money	$3.20In the Money	$3.35In the Money	$2.40In the Money	$2.40In the Money	1In the Money	---In the Money
AAPOut of the Money	$0.03Out of the Money	$0.22Out of the Money	$0.22Out of the Money	$0.12Out of the Money	54Out of the Money	197Out of the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	$3.60In the Money	$3.80In the Money	$2.90In the Money	$-2.24In the Money	17In the Money	26In the Money
AAPOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	56Out of the Money	24Out of the Money	Filter Table By Strike Price of$41.50	AAPIn the Money	$4.00In the Money	$4.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.16Out of the Money	$0.09Out of the Money	382Out of the Money	141Out of the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$4.45In the Money	$4.75In the Money	$5.32In the Money	$0.00In the Money	---In the Money	6In the Money
AAPOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.10Out of the Money	$0.05Out of the Money	357Out of the Money	17Out of the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$4.00In the Money	$5.40In 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	$0.21Out of the Money	$0.07Out of the Money	$0.01Out of the Money	473Out of the Money	42Out of the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$4.55In the Money	$5.80In 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	$0.09Out of the Money	$0.08Out of the Money	$-0.01Out of the Money	83Out of the Money	21Out of the Money	Filter Table By Strike Price of$43.50	AAPIn the Money	$5.90In the Money	$6.30In the Money	$4.85In the Money	$0.00In the Money	---In the Money	5In the Money
AAPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	30Out of the Money	13Out of the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$6.40In the Money	$6.80In the Money	$5.85In the Money	$-2.05In the Money	7In the Money	8In the Money
AAPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$44.50	AAPIn the Money	$5.90In the Money	$7.30In 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	$0.24Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	53Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$7.40In the Money	$7.80In the Money	$8.23In the Money	$0.00In the Money	---In the Money	4In 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	18Out of the Money	Filter Table By Strike Price of$45.50	AAPIn the Money	$6.45In the Money	$8.30In 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	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$7.70In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.38Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$46.50	AAPIn the Money	$7.90In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$8.40In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.00Out 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$47.50	AAPIn the Money	$8.95In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$9.75In the Money	$10.85In the Money	$9.15In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	$9.95In the Money	$11.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$10.95In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$11.80In the Money	$13.85In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$13.25In the Money	$14.85In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$17.10In the Money	$17.80In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)