Stocks Options

LAST PRICE
63.6600
TODAY'S CHANGE (%)
Trending Up1.2400 (1.9865%)

Bid / Lots
63.4900/ 2
Ask / Lots
64.0000/ 22
Open / Previous Close
62.8600 / 62.4200
Day Range
Low 62.3000
High 64.1100
52 Week Range
Low 47.7300
High 88.5600
Volume
1,028,452
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 42.560

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$22.40In the Money	$25.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	AAPOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$21.45In the Money	$24.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	AAPOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$20.55In the Money	$23.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	AAPOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$19.00In the Money	$22.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	AAPOut of the Money	$0.00Out 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	$18.15In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	AAPOut of the Money	$0.00Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$17.35In the Money	$20.80In 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	$0.00Out of the Money	$0.95Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
AAPIn the Money	$16.25In the Money	$19.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	AAPOut of the Money	$0.00Out 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	$15.15In the Money	$18.80In 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	$0.00Out of the Money	$1.40Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AAPIn the Money	$14.05In the Money	$17.55In 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	$0.00Out of the Money	$1.15Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
AAPIn the Money	$13.05In the Money	$16.85In 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	$0.03Out of the Money	$0.10Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
AAPIn the Money	$12.10In the Money	$15.85In the Money	$10.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	AAPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AAPIn the Money	$11.35In the Money	$14.90In 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	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.04Out of the Money	350Out of the Money	38Out of the Money
AAPIn the Money	$10.15In the Money	$13.75In 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	$0.03Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAPIn the Money	$9.80In the Money	$12.70In 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	$0.05Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	14Out of the Money	24Out of the Money
AAPIn the Money	$8.15In the Money	$11.70In 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	$0.05Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.70Out of the Money	4Out of the Money	38Out of the Money
AAPIn the Money	$8.65In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	AAPOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AAPIn the Money	$6.70In 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$56.00	AAPOut of the Money	$0.15Out of the Money	$0.19Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
AAPIn the Money	$5.85In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$57.00	AAPOut of the Money	$0.21Out of the Money	$0.26Out of the Money	$0.37Out of the Money	$-0.09Out of the Money	11Out of the Money	31Out of the Money
AAPIn the Money	$5.75In the Money	$6.40In the Money	$6.20In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$58.00	AAPOut of the Money	$0.31Out of the Money	$0.39Out of the Money	$0.44Out of the Money	$-0.12Out of the Money	61Out of the Money	2,186Out of the Money
AAPIn the Money	$4.30In the Money	$5.70In the Money	$5.15In the Money	$3.15In the Money	1In the Money	22In the Money	Filter Table By Strike Price of$59.00	AAPOut of the Money	$0.44Out of the Money	$0.53Out of the Money	$0.45Out of the Money	$-0.24Out of the Money	43Out of the Money	61Out of the Money
AAPIn the Money	$4.20In the Money	$4.60In the Money	$4.40In the Money	$1.60In the Money	20In the Money	153In the Money	Filter Table By Strike Price of$60.00	AAPOut of the Money	$0.63Out of the Money	$0.74Out of the Money	$0.62Out of the Money	$-0.33Out of the Money	20Out of the Money	16Out of the Money
AAPIn the Money	$3.25In the Money	$3.80In the Money	$3.95In the Money	$0.97In the Money	5In the Money	111In the Money	Filter Table By Strike Price of$61.00	AAPNear the Money	$0.86Near the Money	$0.99Near the Money	$0.87Near the Money	$-0.24Near the Money	30Near the Money	18Near the Money
AAPIn the Money	$2.98In the Money	$3.10In the Money	$3.34In the Money	$0.55In the Money	3In the Money	69In the Money	Filter Table By Strike Price of$62.00	AAPNear the Money	$1.22Near the Money	$1.29Near the Money	$1.14Near the Money	$-0.40Near the Money	2Near the Money	30Near the Money
AAPUnderlying issue's last price	$2.41Underlying issue's last price	$2.51Underlying issue's last price	$2.64Underlying issue's last price	$0.56Underlying issue's last price	42Underlying issue's last price	98Underlying issue's last price	Filter Table By Strike Price of$63.00Underlying issue's last price	AAPUnderlying issue's last price	$1.63Underlying issue's last price	$1.68Underlying issue's last price	$1.61Underlying issue's last price	$-0.39Underlying issue's last price	1Underlying issue's last price	33Underlying issue's last price
AAPNear the Money	$1.88Near the Money	$1.98Near the Money	$2.02Near the Money	$0.29Near the Money	5Near the Money	59Near the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	$2.11In the Money	$2.17In the Money	$2.49In the Money	$0.00In the Money	---In the Money	35In the Money
AAPNear the Money	$1.45Near the Money	$1.53Near the Money	$1.34Near the Money	$0.00Near the Money	---Near the Money	31Near the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$2.66In the Money	$2.75In the Money	$2.65In the Money	$-0.45In the Money	5In the Money	13In the Money
AAPNear the Money	$0.97Near the Money	$1.20Near the Money	$1.06Near the Money	$0.00Near the Money	---Near the Money	22Near the Money	Filter Table By Strike Price of$66.00	AAPIn the Money	$3.25In the Money	$4.35In the Money	$3.55In the Money	$3.55In the Money	1In the Money	---In the Money
AAPOut of the Money	$0.83Out of the Money	$0.98Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$67.00	AAPIn the Money	$3.85In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.56Out of the Money	$0.79Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$68.00	AAPIn the Money	$4.55In the Money	$5.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.47Out of the Money	$0.54Out of the Money	$0.41Out of the Money	$0.04Out of the Money	5Out of the Money	18Out of the Money	Filter Table By Strike Price of$69.00	AAPIn the Money	$5.40In the Money	$6.85In the Money	$10.90In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.26Out of the Money	$-0.26Out of the Money	30Out of the Money	9Out of the Money	Filter Table By Strike Price of$70.00	AAPIn the Money	$6.10In the Money	$6.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.26Out of the Money	$0.31Out of the Money	$0.32Out of the Money	$0.19Out of the Money	4Out of the Money	10Out of the Money	Filter Table By Strike Price of$71.00	AAPIn the Money	$6.35In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$72.00	AAPIn the Money	$6.55In the Money	$9.60In 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	$0.20Out of the Money	$0.26Out 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	$9.00In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$74.00	AAPIn the Money	$8.35In the Money	$11.65In the Money	$16.03In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	$0.07Out of the Money	$0.18Out of the Money	$0.35Out of the Money	$0.02Out of the Money	14Out of the Money	20Out of the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$9.35In the Money	$12.75In 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	$0.20Out of the Money	$0.06Out of the Money	$0.06Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$76.00	AAPIn the Money	$10.40In the Money	$14.05In 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	$0.75Out of the Money	$0.07Out 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	$11.45In the Money	$14.80In the Money	$17.52In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	$0.02Out 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$78.00	AAPIn the Money	$12.40In the Money	$16.00In 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	$0.95Out 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$79.00	AAPIn the Money	$13.65In the Money	$16.05In 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	$0.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$80.00	AAPIn the Money	$15.05In the Money	$17.90In 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	$0.95Out 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$81.00	AAPIn the Money	$15.55In the Money	$18.80In 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	$0.95Out 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$82.00	AAPIn the Money	$17.30In 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	$0.95Out 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$83.00	AAPIn the Money	$17.95In the Money	$21.00In 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	$0.75Out 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$84.00	AAPIn the Money	$18.40In the Money	$22.05In 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	$0.74Out 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$85.00	AAPIn the Money	$19.45In the Money	$22.95In 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	$1.00Out 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$90.00	AAPIn the Money	$24.35In the Money	$28.05In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$95.00	AAPIn the Money	$29.25In the Money	$33.05In 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 July 26, 2024)

Put Options (expires Friday July 26, 2024)