Stocks Options

LAST PRICE
40.9900
TODAY'S CHANGE (%)
Trending Down-1.4400 (-3.3938%)

Bid / Lots
40.7000/ 8
Ask / Lots
40.9700/ 4
Open / Previous Close
42.2900 / 42.4300
Day Range
Low 40.7300
High 42.6500
52 Week Range
Low 37.5100
High 88.5600
Volume
2,855,971
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 45.212

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$10.75In the Money	$11.20In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
AAPIn the Money	$9.75In the Money	$10.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$8.75In the Money	$9.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AAPIn the Money	$7.80In the Money	$8.05In the Money	$7.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	AAPOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AAPIn the Money	$6.80In the Money	$7.15In the Money	$6.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
AAPIn the Money	$5.80In the Money	$6.05In the Money	$6.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	496Out of the Money
AAPIn the Money	$4.80In the Money	$5.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	AAPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
AAPIn the Money	$3.85In the Money	$4.15In the Money	$3.30In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$37.00	AAPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	115Out of the Money
AAPIn the Money	$2.76In the Money	$3.10In the Money	$3.22In the Money	$-1.55In the Money	11In the Money	171In the Money	Filter Table By Strike Price of$38.00	AAPNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	12Near the Money	3,122Near the Money
AAPIn the Money	$1.76In the Money	$2.19In the Money	$1.99In the Money	$-1.51In the Money	3In the Money	276In the Money	Filter Table By Strike Price of$39.00	AAPNear the Money	---Near the Money	$0.72Near the Money	$0.01Near the Money	$-0.01Near the Money	5Near the Money	577Near the Money
AAPUnderlying issue's last price	$0.89Underlying issue's last price	$1.21Underlying issue's last price	$1.01Underlying issue's last price	$-1.31Underlying issue's last price	98Underlying issue's last price	1,244Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	AAPUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.01Underlying issue's last price	46Underlying issue's last price	476Underlying issue's last price
AAPNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-1.32Near the Money	230Near the Money	1,275Near the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	$0.04In the Money	$0.20In the Money	$0.14In the Money	$0.09In the Money	656In the Money	752In the Money
AAPNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.69Near the Money	173Near the Money	653Near the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$0.73In the Money	$1.39In the Money	$0.97In the Money	$0.71In the Money	96In the Money	229In the Money
AAPNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.42Near the Money	82Near the Money	252Near the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$1.09In the Money	$1.67In the Money	$1.39In the Money	$0.93In the Money	24In the Money	511In the Money
AAPNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.19Near the Money	30Near the Money	1,029Near the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$1.74In the Money	$2.34In the Money	$2.21In the Money	$1.41In the Money	16In the Money	2,005In the Money
AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	23Out of the Money	1,747Out of the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$2.77In the Money	$4.40In the Money	$3.03In the Money	$1.38In the Money	7In the Money	560In 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	10Out of the Money	1,320Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$3.70In the Money	$5.10In the Money	$4.05In the Money	$0.44In the Money	169In the Money	550In the Money
AAPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	189Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$4.40In the Money	$5.55In the Money	$4.40In the Money	$0.22In the Money	5In the Money	46In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$5.55In the Money	$6.40In the Money	$5.80In the Money	$0.80In the Money	5In the Money	73In 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	226Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$5.65In the Money	$6.95In the Money	$6.98In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$5.85In the Money	$7.60In the Money	$9.27In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	$6.50In the Money	$8.50In the Money	$8.61In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	749Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$8.15In the Money	$10.20In the Money	$8.43In the Money	$-1.32In the Money	5In the Money	14In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$8.15In the Money	$10.60In the Money	$10.02In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$9.15In the Money	$11.60In the Money	$10.10In 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	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	382Out of the Money	Filter Table By Strike Price of$52.50	AAPIn the Money	$10.25In the Money	$12.00In the Money	$10.12In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$53.00	AAPIn the Money	$10.15In the Money	$12.60In the Money	$10.75In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	$11.15In the Money	$13.50In the Money	$14.75In 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	$0.00Out of the Money	---Out of the Money	794Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$12.15In the Money	$15.10In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$56.00	AAPIn the Money	$13.15In the Money	$15.60In the Money	$16.50In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.38Out of the Money	$0.30Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$57.00	AAPIn the Money	$14.15In the Money	$17.20In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money	Filter Table By Strike Price of$57.50	AAPIn the Money	$14.65In the Money	$18.15In the Money	$12.40In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$58.00	AAPIn the Money	$15.15In the Money	$17.60In the Money	$11.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$59.00	AAPIn the Money	$16.15In the Money	$18.55In the Money	$12.50In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	570Out of the Money	Filter Table By Strike Price of$60.00	AAPIn the Money	$18.85In the Money	$19.40In the Money	$20.50In the Money	$0.00In the Money	---In the Money	5In the Money
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$61.00	AAPIn the Money	$18.15In the Money	$20.60In the Money	$19.40In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$62.00	AAPIn the Money	$19.15In the Money	$21.60In the Money	$20.45In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money	Filter Table By Strike Price of$62.50	AAPIn the Money	$20.35In the Money	$22.70In the Money	$20.25In the Money	$0.00In the Money	---In the Money	16In the Money
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$63.00	AAPIn the Money	$20.15In the Money	$22.60In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	$21.15In the Money	$23.60In the Money	$15.90In 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	$0.00Out of the Money	---Out of the Money	845Out of the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$22.85In the Money	$25.15In the Money	$22.75In the Money	$0.00In the Money	---In the Money	55In the Money
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$66.00	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
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$67.00	AAPIn the Money	$24.15In the Money	$27.25In the Money	$19.70In 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	166Out of the Money	Filter Table By Strike Price of$67.50	AAPIn the Money	$24.65In the Money	$27.75In the Money	$16.05In 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	239Out of the Money	Filter Table By Strike Price of$68.00	AAPIn the Money	$25.15In the Money	$28.25In the Money	$20.70In the Money	$0.00In the Money	---In the Money	1In 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	115Out of the Money	Filter Table By Strike Price of$69.00	AAPIn the Money	$26.15In the Money	$29.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	635Out of the Money	Filter Table By Strike Price of$70.00	AAPIn the Money	$27.15In the Money	$30.25In the Money	$19.95In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$71.00	AAPIn the Money	$28.15In the Money	$31.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money	Filter Table By Strike Price of$72.00	AAPIn the Money	$29.15In the Money	$32.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$73.00	AAPIn the Money	$30.15In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$74.00	AAPIn the Money	$31.15In the Money	$34.25In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,146Out of the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$32.65In the Money	$35.25In the Money	$28.55In the Money	$0.00In the Money	---In the Money	22In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	613Out of the Money	Filter Table By Strike Price of$80.00	AAPIn the Money	$37.15In the Money	$40.25In the Money	$28.23In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$85.00	AAPIn the Money	$42.80In the Money	$45.25In the Money	$33.20In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	444Out of the Money	Filter Table By Strike Price of$90.00	AAPIn the Money	$47.15In the Money	$50.25In the Money	$48.87In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.52Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	399Out of the Money	Filter Table By Strike Price of$95.00	AAPIn the Money	$52.15In the Money	$55.25In the Money	$19.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,246Out of the Money	Filter Table By Strike Price of$100.00	AAPIn the Money	$57.15In the Money	$60.85In the Money	$18.20In 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	$0.00Out of the Money	---Out of the Money	1,473Out of the Money	Filter Table By Strike Price of$105.00	AAPIn the Money	$62.15In the Money	$65.85In the Money	$21.35In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$110.00	AAPIn the Money	$67.15In the Money	$70.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$115.00	AAPIn the Money	$72.15In the Money	$75.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.75Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	198Out of the Money	Filter Table By Strike Price of$120.00	AAPIn the Money	$77.15In the Money	$80.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$2.13Out of the Money	$0.53Out 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	$82.15In the Money	$85.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$130.00	AAPIn the Money	$87.15In the Money	$90.85In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)