Stocks Options

LAST PRICE
42.0700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
42.3800/ 1
Ask / Lots
42.9300/ 1
Open / Previous Close
--- / 42.0700
Day Range
---
52 Week Range
Low 37.5100
High 88.5600
Volume
327
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 45.282

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	---In the Money	---In 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	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
AAPIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
AAPIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AAPIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
AAPIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	462Out of the Money
AAPIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
AAPIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
AAPIn the Money	---In the Money	---In the Money	$3.85In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$38.00	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3,149Out of the Money
AAPIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	278In the Money	Filter Table By Strike Price of$39.00	AAPOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	591Out of the Money
AAPIn the Money	---In the Money	---In the Money	$2.58In the Money	$0.00In the Money	---In the Money	1,281In the Money	Filter Table By Strike Price of$40.00	AAPNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	557Near the Money
AAPIn the Money	---In the Money	---In the Money	$1.38In the Money	$0.00In the Money	---In the Money	1,469In the Money	Filter Table By Strike Price of$41.00	AAPNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	754Near the Money
AAPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.62Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	870Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	AAPUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	155Underlying issue's last price
AAPNear the Money	---Near the Money	---Near the Money	$0.38Near the Money	$0.00Near the Money	---Near the Money	273Near the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	---In the Money	---In the Money	$0.86In the Money	$0.00In the Money	---In the Money	521In the Money
AAPNear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	3,398Near the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	---In the Money	---In the Money	$0.90In the Money	$0.00In the Money	---In the Money	2,000In the Money
AAPNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	1,718Near the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	---In the Money	---In the Money	$1.97In the Money	$0.00In the Money	---In the Money	575In the Money
AAPNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	1,294Near the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	---In the Money	---In the Money	$3.61In the Money	$0.00In the Money	---In the Money	643In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	---In the Money	---In the Money	$4.18In the Money	$0.00In the Money	---In the Money	46In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	79In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	---In the Money	---In the Money	$6.98In the Money	$0.00In the Money	---In the Money	18In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	---In the Money	---In the Money	$9.27In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$8.61In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	621Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	---In the Money	---In the Money	$9.75In the Money	$0.00In the Money	---In the Money	14In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	---In the Money	---In the Money	$10.02In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money	Filter Table By Strike Price of$52.50	AAPIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$9.26In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	---In the Money	---In the Money	$14.75In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	806Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	---In the Money	---In the Money	$16.24In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$57.00	AAPIn the Money	---In the Money	---In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$12.40In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$20.50In the Money	$0.00In the Money	---In the Money	5In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$23.32In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$21.20In the Money	$0.00In the Money	---In the Money	16In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$15.90In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$25.80In the Money	$0.00In the Money	---In the Money	55In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$19.70In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$16.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$20.70In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$19.95In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$28.55In the Money	$0.00In the Money	---In the Money	22In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$28.23In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$33.20In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$48.87In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money	Filter Table By Strike Price of$95.00	AAPIn the Money	---In the Money	---In the Money	$19.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$18.20In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$21.35In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)