Stocks Options

LAST PRICE
39.4800
TODAY'S CHANGE (%)
Trending Up0.7100 (1.8313%)

Bid / Lots
39.0000/ 12
Ask / Lots
39.5500/ 3
Open / Previous Close
38.7900 / 38.7700
Day Range
Low 38.3100
High 39.5200
52 Week Range
Low 37.5100
High 88.5600
Volume
1,713,572
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 45.770

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

Call Options (expires Friday September 13, 2024)
Put Options (expires Friday September 13, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$7.25In the Money	$7.60In the Money	$6.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$32.00	AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	32Out of the Money	67Out of the Money
AAPIn the Money	$6.80In the Money	$7.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	AAPOut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$6.25In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.00	AAPOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AAPIn the Money	$5.70In the Money	$6.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	AAPOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money
AAPIn the Money	$5.30In the Money	$5.70In the Money	$4.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.00	AAPOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
AAPIn the Money	$4.75In the Money	$5.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	AAPOut of the Money	$0.01Out of the Money	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$4.25In the Money	$4.75In the Money	$4.39In the Money	$4.39In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.01Out of the Money	61Out of the Money	373Out of the Money
AAPIn the Money	$3.75In the Money	$4.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	AAPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	9Out of the Money	1Out of the Money
AAPIn the Money	$3.25In the Money	$3.80In the Money	$2.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$36.00	AAPOut of the Money	---Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	1Out of the Money	78Out of the Money
AAPIn the Money	$2.75In the Money	$3.15In the Money	$2.25In the Money	$2.25In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$36.50	AAPNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	12Near the Money	15Near the Money
AAPIn the Money	$2.43In the Money	$2.60In the Money	$2.34In the Money	$0.29In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$37.00	AAPNear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.11Near the Money	10Near the Money	169Near the Money
AAPIn the Money	$1.97In the Money	$2.15In the Money	$2.03In the Money	$0.54In the Money	35In the Money	21In the Money	Filter Table By Strike Price of$37.50	AAPNear the Money	$0.03Near the Money	$0.06Near the Money	$0.07Near the Money	$-0.14Near the Money	18Near the Money	25Near the Money
AAPIn the Money	$0.95In the Money	$1.82In the Money	$1.49In the Money	$0.34In the Money	39In the Money	95In the Money	Filter Table By Strike Price of$38.00	AAPNear the Money	$0.05Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.29Near the Money	14Near the Money	265Near the Money
AAPIn the Money	$1.10In the Money	$1.24In the Money	$0.95In the Money	$0.20In the Money	62In the Money	78In the Money	Filter Table By Strike Price of$38.50	AAPNear the Money	$0.11Near the Money	$0.15Near the Money	$0.31Near the Money	$-0.24Near the Money	1Near the Money	1Near the Money
AAPUnderlying issue's last price	$0.64Underlying issue's last price	$0.99Underlying issue's last price	$0.73Underlying issue's last price	$0.18Underlying issue's last price	241Underlying issue's last price	206Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	AAPUnderlying issue's last price	$0.19Underlying issue's last price	$0.28Underlying issue's last price	$0.36Underlying issue's last price	$-0.37Underlying issue's last price	42Underlying issue's last price	140Underlying issue's last price
AAPNear the Money	$0.42Near the Money	$0.69Near the Money	$0.40Near the Money	$0.09Near the Money	96Near the Money	31Near the Money	Filter Table By Strike Price of$39.50	AAPIn the Money	$0.22In the Money	$0.49In the Money	$0.78In the Money	$0.78In the Money	2In the Money	---In the Money
AAPNear the Money	$0.23Near the Money	$0.26Near the Money	$0.23Near the Money	$0.02Near the Money	611Near the Money	383Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	$0.60In the Money	$0.98In the Money	$0.76In the Money	$-0.83In the Money	7In the Money	171In the Money
AAPNear the Money	$0.10Near the Money	$0.14Near the Money	$0.14Near the Money	$0.02Near the Money	11Near the Money	15Near the Money	Filter Table By Strike Price of$40.50	AAPIn the Money	$0.83In the Money	$1.17In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPNear the Money	$0.05Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.02Near the Money	112Near the Money	235Near the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	$1.42In the Money	$1.62In the Money	$1.81In the Money	$-0.65In the Money	7In the Money	52In the Money
AAPNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$0.04Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	AAPIn the Money	$1.85In the Money	$2.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPNear the Money	$0.01Near the Money	$0.12Near the Money	$0.02Near the Money	$-0.03Near the Money	105Near the Money	586Near the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$2.26In the Money	$2.80In the Money	$2.63In the Money	$-1.35In the Money	9In the Money	45In the Money
AAPOut of the Money	$0.01Out of the Money	$0.58Out 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$42.50	AAPIn the Money	$2.78In the Money	$3.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	435Out of the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$3.30In the Money	$3.80In the Money	$3.63In the Money	$-0.53In the Money	11In the Money	250In the Money
AAPOut of the Money	$0.01Out of the Money	$0.71Out 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$43.50	AAPIn the Money	$3.00In the Money	$4.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	12Out of the Money	110Out of the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$3.50In the Money	$4.60In the Money	$5.15In the Money	$-0.29In the Money	1In the Money	64In the Money
AAPOut of the Money	$0.01Out of the Money	$0.74Out 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$44.50	AAPIn the Money	$4.85In the Money	$5.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	19Out of the Money	465Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$5.30In the Money	$5.80In the Money	$6.26In the Money	$0.00In the Money	---In the Money	4In the Money
AAPOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	8Out of the Money	309Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$5.70In the Money	$6.80In the Money	$7.52In the Money	$0.00In the Money	---In the Money	25In the Money
AAPOut of the Money	---Out of the Money	$0.60Out 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$47.00	AAPIn the Money	$7.35In the Money	$7.80In the Money	$7.75In 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	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$8.35In the Money	$8.75In the Money	$9.56In the Money	$0.00In the Money	---In the Money	4In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	$9.35In the Money	$9.80In the Money	$8.40In 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	1Out of the Money	657Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$9.70In the Money	$10.80In the Money	$9.85In the Money	$0.00In the Money	---In the Money	2In 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	451Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$11.30In the Money	$11.70In the Money	$8.85In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$12.40In the Money	$12.70In the Money	$11.70In the Money	$-1.75In the Money	2In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$53.00	AAPIn the Money	$13.40In the Money	$13.80In the Money	$2.52In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	$14.40In the Money	$15.25In the Money	$7.45In 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	46Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$15.40In the Money	$15.70In the Money	$15.17In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$0.40Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$56.00	AAPIn the Money	$15.00In the Money	$16.80In the Money	$8.40In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$57.00	AAPIn the Money	$16.50In the Money	$17.80In the Money	$10.24In the Money	$0.00In the Money	---In the Money	---In 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	4Out of the Money	Filter Table By Strike Price of$58.00	AAPIn the Money	$17.55In the Money	$18.80In the Money	$11.18In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$59.00	AAPIn the Money	$19.30In the Money	$20.65In the Money	$10.42In 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	93Out of the Money	Filter Table By Strike Price of$60.00	AAPIn the Money	$20.20In the Money	$20.90In the Money	$11.74In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out 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$61.00	AAPIn the Money	$21.30In the Money	$21.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$62.00	AAPIn the Money	$21.45In the Money	$22.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$63.00	AAPIn the Money	$22.75In the Money	$23.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	$23.00In the Money	$25.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$23.70In the Money	$27.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out 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$66.00	AAPIn the Money	$24.90In the Money	$28.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.72Out 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$67.00	AAPIn the Money	$25.80In 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	$0.68Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$68.00	AAPIn the Money	$27.30In the Money	$30.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.66Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$69.00	AAPIn the Money	$27.75In the Money	$31.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$70.00	AAPIn the Money	$29.50In the Money	$32.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.63Out of the Money	$1.56Out 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	$29.70In the Money	$33.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$72.00	AAPIn the Money	$30.65In the Money	$34.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.59Out 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$73.00	AAPIn the Money	$32.25In the Money	$35.60In the Money	$22.88In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.58Out of the Money	$0.38Out 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	$32.70In the Money	$36.55In the Money	$25.18In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$34.45In the Money	$37.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$80.00	AAPIn the Money	$38.70In the Money	$42.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$85.00	AAPIn the Money	$43.70In the Money	$47.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.15Out 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$90.00	AAPIn the Money	$48.70In the Money	$52.60In 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 September 13, 2024)

Put Options (expires Friday September 13, 2024)