Stocks Options

LAST PRICE
37.4050
TODAY'S CHANGE (%)
Trending Down-0.3750 (-0.9926%)

Bid / Lots
37.3900/ 2
Ask / Lots
37.4100/ 4
Open / Previous Close
37.8100 / 37.7800
Day Range
Low 37.1739
High 38.3200
52 Week Range
Low 37.1739
High 88.5600
Volume
1,309,331
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 45.758

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$17.65In the Money	$19.25In the Money	$22.45In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	AAPOut of the Money	$0.16Out of the Money	$0.55Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
AAPIn the Money	$15.35In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	AAPOut of the Money	$0.56Out of the Money	$0.60Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
AAPIn the Money	$13.25In the Money	$13.40In the Money	$18.33In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$25.00	AAPOut of the Money	$0.86Out of the Money	$0.91Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	628Out of the Money
AAPIn the Money	$11.20In the Money	$11.35In the Money	$15.33In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$27.50	AAPOut of the Money	$1.28Out of the Money	$1.34Out of the Money	$1.29Out of the Money	$0.00Out of the Money	5Out of the Money	26Out of the Money
AAPIn the Money	$8.65In the Money	$9.50In the Money	$12.40In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$30.00	AAPOut of the Money	$1.85Out of the Money	$1.93Out of the Money	$1.88Out of the Money	$0.13Out of the Money	53Out of the Money	850Out of the Money
AAPIn the Money	$7.60In the Money	$7.80In the Money	$17.60In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$32.50	AAPOut of the Money	$2.62Out of the Money	$2.76Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
AAPUnderlying issue's last price	$6.05Underlying issue's last price	$6.20Underlying issue's last price	$6.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	36Underlying issue's last price	Filter Table By Strike Price of$35.00Underlying issue's last price	AAPUnderlying issue's last price	$3.55Underlying issue's last price	$3.70Underlying issue's last price	$3.67Underlying issue's last price	$0.22Underlying issue's last price	46Underlying issue's last price	776Underlying issue's last price
AAPNear the Money	$4.75Near the Money	$4.90Near the Money	$5.50Near the Money	$0.00Near the Money	---Near the Money	129Near the Money	Filter Table By Strike Price of$37.50	AAPIn the Money	$4.75In the Money	$4.90In the Money	$4.80In the Money	$0.35In the Money	23In the Money	484In the Money
AAPNear the Money	$3.70Near the Money	$3.85Near the Money	$3.70Near the Money	$-0.30Near the Money	185Near the Money	456Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	$6.15In the Money	$6.30In the Money	$6.13In the Money	$0.18In the Money	2In the Money	1,783In the Money
AAPOut of the Money	$2.28Out of the Money	$3.15Out of the Money	$2.90Out of the Money	$-0.33Out of the Money	6Out of the Money	495Out of the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$7.60In the Money	$7.95In the Money	$7.65In the Money	$0.00In the Money	---In the Money	577In the Money
AAPOut of the Money	$1.95Out of the Money	$2.50Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	917Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$9.40In the Money	$9.80In the Money	$7.05In the Money	$0.00In the Money	---In the Money	667In the Money
AAPOut of the Money	$1.65Out of the Money	$1.98Out of the Money	$1.80Out of the Money	$-0.26Out of the Money	6Out of the Money	185Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$11.35In the Money	$11.80In the Money	$10.55In the Money	$0.00In the Money	---In the Money	283In the Money
AAPOut of the Money	$1.27Out of the Money	$1.53Out of the Money	$1.45Out of the Money	$-0.11Out of the Money	2Out of the Money	1,224Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$13.50In the Money	$14.55In the Money	$13.10In the Money	$0.00In the Money	---In the Money	2,967In the Money
AAPOut of the Money	$0.99Out of the Money	$1.09Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	884Out of the Money	Filter Table By Strike Price of$52.50	AAPIn the Money	$14.75In the Money	$16.45In the Money	$12.30In the Money	$0.00In the Money	---In the Money	247In the Money
AAPOut of the Money	$0.76Out of the Money	$0.85Out of the Money	$0.82Out of the Money	$-0.10Out of the Money	129Out of the Money	774Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$17.90In the Money	$18.60In the Money	$17.33In the Money	$0.00In the Money	---In the Money	1,277In the Money
AAPOut of the Money	$0.61Out of the Money	$0.68Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money	Filter Table By Strike Price of$57.50	AAPIn the Money	$20.25In the Money	$20.75In the Money	$17.45In the Money	$0.00In the Money	---In the Money	1,103In the Money
AAPOut of the Money	$0.52Out of the Money	$0.55Out of the Money	$0.53Out of the Money	$-0.07Out of the Money	3Out of the Money	599Out of the Money	Filter Table By Strike Price of$60.00	AAPIn the Money	$22.70In the Money	$23.35In the Money	$19.45In the Money	$0.00In the Money	---In the Money	1,227In the Money
AAPOut of the Money	$0.38Out of the Money	$0.45Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$62.50	AAPIn the Money	$25.20In the Money	$25.70In the Money	$8.40In the Money	$0.00In the Money	---In the Money	825In the Money
AAPOut of the Money	$0.30Out of the Money	$0.38Out of the Money	$0.36Out of the Money	$-0.07Out of the Money	10Out of the Money	399Out of the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$27.40In the Money	$28.25In the Money	$24.80In the Money	$0.00In the Money	---In the Money	699In the Money
AAPOut of the Money	$0.23Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$-0.03Out of the Money	11Out of the Money	1,852Out of the Money	Filter Table By Strike Price of$70.00	AAPIn the Money	$32.30In the Money	$33.15In the Money	$29.40In the Money	$0.00In the Money	---In the Money	231In the Money
AAPOut of the Money	$0.13Out of the Money	$0.30Out of the Money	$0.15Out of the Money	$-0.11Out of the Money	1Out of the Money	1,118Out of the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$37.55In the Money	$38.10In the Money	$37.15In the Money	$0.00In the Money	---In the Money	154In the Money
AAPOut of the Money	$0.07Out of the Money	$0.33Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1,278Out of the Money	Filter Table By Strike Price of$80.00	AAPIn the Money	$42.00In the Money	$43.10In the Money	$40.75In the Money	$0.00In the Money	---In the Money	65In the Money
AAPOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	727Out of the Money	Filter Table By Strike Price of$85.00	AAPIn the Money	$45.90In the Money	$48.50In the Money	$39.82In the Money	$0.00In the Money	---In the Money	7In the Money
AAPOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	598Out of the Money	Filter Table By Strike Price of$90.00	AAPIn the Money	$52.20In the Money	$53.00In the Money	$50.75In the Money	$0.00In the Money	---In the Money	61In the Money
AAPOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.07Out of the Money	$-0.09Out of the Money	1Out of the Money	1,184Out of the Money	Filter Table By Strike Price of$95.00	AAPIn the Money	$56.15In the Money	$58.00In the Money	$53.98In the Money	$0.00In the Money	---In the Money	68In the Money
AAPOut of the Money	$0.06Out of the Money	$0.12Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2,673Out of the Money	Filter Table By Strike Price of$100.00	AAPIn the Money	$60.90In the Money	$63.70In the Money	$36.24In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	904Out of the Money	Filter Table By Strike Price of$105.00	AAPIn the Money	$65.80In the Money	$68.35In the Money	$44.60In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1,253Out of the Money	Filter Table By Strike Price of$110.00	AAPIn the Money	$71.70In the Money	$73.95In the Money	$29.67In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money	Filter Table By Strike Price of$115.00	AAPIn the Money	$76.30In the Money	$79.25In the Money	$51.40In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	251Out of the Money	Filter Table By Strike Price of$120.00	AAPIn the Money	$80.80In the Money	$84.15In the Money	$51.10In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	989Out of the Money	Filter Table By Strike Price of$125.00	AAPIn the Money	$85.80In the Money	$88.70In the Money	$57.60In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1,311Out of the Money	Filter Table By Strike Price of$130.00	AAPIn the Money	$90.80In the Money	$93.65In the Money	$60.80In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,807Out of the Money	Filter Table By Strike Price of$135.00	AAPIn the Money	$96.05In the Money	$98.70In the Money	$34.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	362Out of the Money	Filter Table By Strike Price of$140.00	AAPIn the Money	$101.45In the Money	$103.00In the Money	$74.51In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$145.00	AAPIn the Money	$105.80In the Money	$108.70In the Money	$93.71In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	492Out of the Money	Filter Table By Strike Price of$150.00	AAPIn the Money	$110.65In the Money	$113.60In the Money	$98.73In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money	Filter Table By Strike Price of$155.00	AAPIn the Money	$116.05In the Money	$118.50In the Money	$37.70In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	408Out of the Money	Filter Table By Strike Price of$160.00	AAPIn the Money	$120.80In the Money	$123.05In the Money	$40.60In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,031Out of the Money	Filter Table By Strike Price of$165.00	AAPIn the Money	$125.85In the Money	$128.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$170.00	AAPIn the Money	$130.75In the Money	$134.20In the Money	$54.21In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$175.00	AAPIn the Money	$135.65In the Money	$139.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$180.00	AAPIn the Money	$140.65In the Money	$144.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$185.00	AAPIn the Money	$145.65In the Money	$149.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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$190.00	AAPIn the Money	$150.65In the Money	$154.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$195.00	AAPIn the Money	$155.75In the Money	$159.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	799Out of the Money	Filter Table By Strike Price of$200.00	AAPIn the Money	$160.95In the Money	$164.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$210.00	AAPIn the Money	$170.65In the Money	$174.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	259Out of the Money	Filter Table By Strike Price of$220.00	AAPIn the Money	$180.75In the Money	$184.30In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)