Stocks Options

LAST PRICE
49.1500
TODAY'S CHANGE (%)
Trending Down-1.9500 (-3.8160%)

Bid / Lots
49.1700/ 1
Ask / Lots
49.2000/ 10
Open / Previous Close
51.3000 / 51.1000
Day Range
Low 47.9700
High 51.4900
52 Week Range
Low 47.7300
High 88.5600
Volume
6,659,296
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 46.163

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$13.90In the Money	$14.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	---Out of the Money	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$8.95In the Money	$10.05In the Money	$9.30In the Money	$-3.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	AAPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
AAPIn the Money	$7.95In the Money	$8.70In the Money	$8.40In the Money	$8.40In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$41.00	AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	55Out of the Money	46Out of the Money
AAPIn the Money	$6.70In the Money	$8.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	AAPOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	12Out of the Money	---Out of the Money
AAPIn the Money	$4.95In the Money	$7.40In the Money	$6.95In the Money	$6.95In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$43.00	AAPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$-0.21Out of the Money	53Out of the Money	2Out of the Money
AAPIn the Money	$4.55In the Money	$6.35In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	AAPOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.03Out of the Money	41Out of the Money	84Out of the Money
AAPIn the Money	$4.10In the Money	$5.30In the Money	$4.50In the Money	$-1.50In the Money	292In the Money	1In the Money	Filter Table By Strike Price of$45.00	AAPOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	141Out of the Money	74Out of the Money
AAPIn the Money	$2.91In the Money	$4.00In the Money	$3.20In the Money	$-3.51In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$46.00	AAPOut of the Money	$0.10Out of the Money	$0.19Out of the Money	$0.19Out of the Money	$-0.01Out of the Money	137Out of the Money	91Out of the Money
AAPIn the Money	$2.23In the Money	$4.35In the Money	$2.95In the Money	$-2.35In the Money	11In the Money	2In the Money	Filter Table By Strike Price of$47.00	AAPNear the Money	$0.30Near the Money	$0.35Near the Money	$0.31Near the Money	$-0.01Near the Money	156Near the Money	27Near the Money
AAPIn the Money	$1.43In the Money	$2.01In the Money	$2.15In the Money	$-2.13In the Money	499In the Money	5In the Money	Filter Table By Strike Price of$48.00	AAPNear the Money	$0.55Near the Money	$0.63Near the Money	$0.65Near the Money	$0.18Near the Money	160Near the Money	130Near the Money
AAPUnderlying issue's last price	$1.20Underlying issue's last price	$1.39Underlying issue's last price	$1.18Underlying issue's last price	$-2.62Underlying issue's last price	189Underlying issue's last price	5Underlying issue's last price	Filter Table By Strike Price of$49.00Underlying issue's last price	AAPUnderlying issue's last price	$0.93Underlying issue's last price	$1.18Underlying issue's last price	$0.93Underlying issue's last price	$0.23Underlying issue's last price	386Underlying issue's last price	101Underlying issue's last price
AAPNear the Money	$0.70Near the Money	$0.75Near the Money	$0.74Near the Money	$-1.56Near the Money	911Near the Money	48Near the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$1.48In the Money	$1.74In the Money	$1.42In the Money	$0.37In the Money	315In the Money	418In the Money
AAPNear the Money	$0.42Near the Money	$0.60Near the Money	$0.45Near the Money	$-1.34Near the Money	495Near the Money	103Near the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$2.04In the Money	$2.69In the Money	$2.37In the Money	$0.92In the Money	163In the Money	187In the Money
AAPNear the Money	$0.22Near the Money	$0.47Near the Money	$0.22Near the Money	$-1.05Near the Money	89Near the Money	117Near the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$2.50In the Money	$4.05In the Money	$3.25In the Money	$1.27In the Money	61In the Money	96In the Money
AAPOut of the Money	$0.11Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.78Out of the Money	87Out of the Money	386Out of the Money	Filter Table By Strike Price of$53.00	AAPIn the Money	$3.70In the Money	$5.25In the Money	$3.90In the Money	$1.30In the Money	82In the Money	522In the Money
AAPOut of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.51Out of the Money	1,567Out of the Money	1,425Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	$4.15In the Money	$7.05In the Money	$6.00In the Money	$2.95In the Money	50In the Money	368In the Money
AAPOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.38Out of the Money	24Out of the Money	187Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$5.30In the Money	$6.10In the Money	$5.66In the Money	$1.94In the Money	19In the Money	87In the Money
AAPOut of the Money	$0.02Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$-0.31Out of the Money	24Out of the Money	151Out of the Money	Filter Table By Strike Price of$56.00	AAPIn the Money	$6.25In the Money	$7.15In the Money	$6.50In the Money	$1.25In the Money	24In the Money	28In the Money
AAPOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$57.00	AAPIn the Money	$6.80In the Money	$8.10In the Money	$8.85In the Money	$2.69In the Money	39In the Money	78In the Money
AAPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	12Out of the Money	213Out of the Money	Filter Table By Strike Price of$58.00	AAPIn the Money	$8.05In the Money	$10.10In the Money	$7.05In the Money	$0.00In the Money	---In the Money	95In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	2Out of the Money	155Out of the Money	Filter Table By Strike Price of$59.00	AAPIn the Money	$8.85In the Money	$10.15In the Money	$9.00In the Money	$1.11In the Money	2In the Money	37In the Money
AAPOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.09Out of the Money	34Out of the Money	185Out of the Money	Filter Table By Strike Price of$60.00	AAPIn the Money	$10.35In the Money	$12.05In the Money	$9.97In the Money	$1.24In the Money	10In the Money	168In the Money
AAPOut of the Money	---Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$61.00	AAPIn the Money	$11.20In the Money	$12.15In the Money	$11.95In the Money	$2.80In the Money	29In the Money	95In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	71Out of the Money	461Out of the Money	Filter Table By Strike Price of$62.00	AAPIn the Money	$12.00In the Money	$13.15In the Money	$12.00In the Money	$1.42In the Money	52In the Money	33In the Money
AAPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.04Out of the Money	1Out of the Money	139Out of the Money	Filter Table By Strike Price of$63.00	AAPIn the Money	$13.65In the Money	$14.10In the Money	$13.30In the Money	$1.50In the Money	23In the Money	25In the Money
AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	20Out of the Money	16Out of the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	$13.45In the Money	$15.10In the Money	$7.69In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	10Out of the Money	217Out of the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$14.70In the Money	$17.35In the Money	$6.35In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$66.00	AAPIn the Money	$16.55In the Money	$18.05In the Money	$7.40In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.45Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	30Out of the Money	Filter Table By Strike Price of$67.00	AAPIn the Money	$17.65In the Money	$18.75In the Money	$16.24In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	34Out of the Money	24Out of the Money	Filter Table By Strike Price of$68.00	AAPIn the Money	$18.10In the Money	$19.15In the Money	$8.80In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	20Out of the Money	37Out of the Money	Filter Table By Strike Price of$69.00	AAPIn the Money	$19.20In the Money	$20.20In the Money	$10.29In 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	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	448Out of the Money	Filter Table By Strike Price of$70.00	AAPIn the Money	$20.15In the Money	$21.10In the Money	$18.35In 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	$0.62Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$71.00	AAPIn the Money	$21.35In the Money	$23.20In the Money	$12.10In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$72.00	AAPIn the Money	$22.10In the Money	$23.20In the Money	$11.37In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$73.00	AAPIn the Money	$22.45In the Money	$24.20In the Money	---In 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	$-0.02Out of the Money	3Out of the Money	683Out of the Money	Filter Table By Strike Price of$74.00	AAPIn the Money	$24.20In the Money	$26.20In the Money	---In 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	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	380Out of the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$24.80In the Money	$26.85In the Money	---In 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	$0.07Out of the Money	$0.06Out of the Money	1Out of the Money	60Out of the Money	Filter Table By Strike Price of$76.00	AAPIn the Money	$25.95In the Money	$27.25In the Money	---In 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	$0.03Out of the Money	$0.02Out of the Money	42Out of the Money	5Out of the Money	Filter Table By Strike Price of$77.00	AAPIn the Money	$26.05In the Money	$28.65In the Money	---In 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	$1.07Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$78.00	AAPIn the Money	$27.05In the Money	$29.60In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$79.00	AAPIn the Money	$28.65In the Money	$30.35In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money	Filter Table By Strike Price of$80.00	AAPIn the Money	$30.55In the Money	$31.90In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$81.00	AAPIn the Money	$30.15In the Money	$32.85In the Money	---In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$82.00	AAPIn the Money	$32.65In the Money	$33.85In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$83.00	AAPIn the Money	$33.40In the Money	$34.80In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$84.00	AAPIn the Money	$34.40In the Money	$35.55In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$85.00	AAPIn the Money	$34.80In the Money	$36.65In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$90.00	AAPIn the Money	$40.55In the Money	$41.65In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)