Stocks Options

LAST PRICE
37.6900
TODAY'S CHANGE (%)
Trending Down-3.5100 (-8.5194%)

Bid / Lots
37.8200/ 1
Ask / Lots
37.8500/ 1
Open / Previous Close
40.2700 / 41.2000
Day Range
Low 37.4100
High 41.1200
52 Week Range
Low 35.5900
High 88.5600
Volume
5,899,121
above 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 45.444

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$17.45In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	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	193Out of the Money
AAPIn the Money	$14.90In the Money	$16.00In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	124Out of the Money
AAPIn the Money	$12.45In the Money	$14.80In the Money	$12.97In the Money	$-2.98In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$25.00	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	580Out of the Money
AAPIn the Money	$10.85In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	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	12Out of the Money
AAPIn the Money	$10.25In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	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	576Out of the Money
AAPIn the Money	$9.65In the Money	$11.60In the Money	$9.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.50	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	790Out of the Money
AAPIn the Money	$8.75In the Money	$10.65In the Money	$10.25In the Money	$10.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$28.00	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	572Out of the Money
AAPIn the Money	$7.35In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	460Out of the Money
AAPIn the Money	$7.25In the Money	$8.10In the Money	$8.36In the Money	$-6.64In the Money	8In the Money	112In the Money	Filter Table By Strike Price of$30.00	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	16Out of the Money	4,343Out of the Money
AAPIn the Money	$6.90In the Money	$8.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.50	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	119Out of the Money
AAPIn the Money	$5.75In the Money	$7.15In the Money	$7.15In the Money	$-3.05In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$31.00	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	1,515Out of the Money
AAPIn the Money	$5.45In the Money	$7.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.50	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	408Out of the Money
AAPIn the Money	$4.85In the Money	$6.70In the Money	$6.59In the Money	$-2.71In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$32.00	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	358Out of the Money
AAPIn the Money	$3.80In the Money	$5.95In the Money	$6.05In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$32.50	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	1,001Out of the Money
AAPIn the Money	$4.00In the Money	$5.60In the Money	$5.87In 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	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	426Out of the Money
AAPIn the Money	$4.05In the Money	$4.95In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.50	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	152Out of the Money
AAPIn the Money	$2.90In the Money	$4.70In the Money	$9.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$34.00	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	83Out of the Money	829Out of the Money
AAPIn the Money	$2.63In the Money	$4.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	AAPOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.04Out of the Money	12Out of the Money	473Out of the Money
AAPIn the Money	$2.56In the Money	$2.76In the Money	$4.12In the Money	$-5.43In the Money	5In the Money	164In the Money	Filter Table By Strike Price of$35.00	AAPNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	343Near the Money	2,546Near the Money
AAPIn the Money	$2.02In the Money	$2.93In the Money	$6.53In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$35.50	AAPNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	31Near the Money	463Near the Money
AAPIn the Money	$1.43In the Money	$1.82In the Money	$2.10In the Money	$-6.67In the Money	11In the Money	150In the Money	Filter Table By Strike Price of$36.00	AAPNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$0.02Near the Money	56Near the Money	677Near the Money
AAPIn the Money	$1.04In the Money	$1.48In the Money	$1.57In the Money	$-3.63In the Money	2In the Money	626In the Money	Filter Table By Strike Price of$36.50	AAPNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.15Near the Money	108Near the Money	274Near the Money
AAPIn the Money	$0.45In the Money	$1.04In the Money	$1.10In the Money	$-3.20In the Money	14In the Money	305In the Money	Filter Table By Strike Price of$37.00	AAPNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.09Near the Money	645Near the Money	1,605Near the Money
AAPUnderlying issue's last price	$0.08Underlying issue's last price	$0.57Underlying issue's last price	$0.61Underlying issue's last price	$-3.83Underlying issue's last price	110Underlying issue's last price	246Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	AAPUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.03Underlying issue's last price	$0.00Underlying issue's last price	254Underlying issue's last price	555Underlying issue's last price
AAPNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-3.18Near the Money	161Near the Money	437Near the Money	Filter Table By Strike Price of$38.00	AAPIn the Money	$0.20In the Money	$0.58In the Money	$0.16In the Money	$0.13In the Money	2,068In the Money	867In the Money
AAPNear the Money	$0.01Near the Money	$0.24Near the Money	$0.01Near the Money	$-3.92Near the Money	202Near the Money	323Near the Money	Filter Table By Strike Price of$38.50	AAPIn the Money	$0.34In the Money	$1.06In the Money	$0.25In the Money	$0.20In the Money	116In the Money	248In the Money
AAPNear the Money	---Near the Money	$0.25Near the Money	$0.10Near the Money	$-2.23Near the Money	65Near the Money	369Near the Money	Filter Table By Strike Price of$39.00	AAPIn the Money	$1.01In the Money	$1.57In the Money	$1.30In the Money	$1.20In the Money	166In the Money	411In the Money
AAPNear the Money	---Near the Money	$0.21Near the Money	$0.01Near the Money	$-2.17Near the Money	47Near the Money	220Near the Money	Filter Table By Strike Price of$39.50	AAPIn the Money	$1.33In the Money	$2.09In the Money	$1.41In the Money	$1.23In the Money	30In the Money	64In the Money
AAPNear the Money	---Near the Money	$0.50Near the Money	$0.01Near the Money	$-1.68Near the Money	1,054Near the Money	1,379Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	$1.78In the Money	$2.42In the Money	$2.02In the Money	$1.78In the Money	242In the Money	1,282In the Money
AAPNear the Money	---Near the Money	$0.51Near the Money	$0.04Near the Money	$-1.36Near the Money	8Near the Money	96Near the Money	Filter Table By Strike Price of$40.50	AAPIn the Money	$2.44In the Money	$3.20In the Money	$2.27In the Money	$1.96In the Money	18In the Money	289In the Money
AAPOut of the Money	---Out of the Money	$0.14Out of the Money	$0.02Out of the Money	$-0.76Out of the Money	375Out of the Money	395Out of the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	$2.56In the Money	$3.45In the Money	$3.29In the Money	$2.67In the Money	149In the Money	781In the Money
AAPOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.73Out of the Money	820Out of the Money	1,005Out of the Money	Filter Table By Strike Price of$41.50	AAPIn the Money	$3.20In the Money	$4.70In the Money	$3.36In the Money	$2.12In the Money	73In the Money	142In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	1,305Out of the Money	1,251Out of the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$3.75In the Money	$4.65In the Money	$4.31In the Money	$3.40In the Money	90In the Money	129In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	504Out of the Money	1,289Out of the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$4.30In the Money	$5.55In the Money	$4.27In the Money	$3.29In the Money	27In the Money	279In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	130Out of the Money	255Out of the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$4.35In the Money	$6.25In the Money	$4.71In the Money	$3.39In the Money	24In the Money	144In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	43Out of the Money	182Out of the Money	Filter Table By Strike Price of$43.50	AAPIn the Money	$4.75In the Money	$6.95In the Money	$2.04In the Money	$0.00In the Money	---In the Money	143In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	72Out of the Money	354Out of the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$5.35In the Money	$7.20In the Money	$6.40In the Money	$4.30In the Money	70In the Money	224In 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	190Out of the Money	1,420Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$7.10In the Money	$8.00In the Money	$7.30In the Money	$4.00In the Money	1In the Money	93In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	9Out of the Money	721Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$7.25In the Money	$8.80In the Money	$4.50In the Money	$0.00In the Money	---In the Money	18In the Money
AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.04Out of the Money	280Out of the Money	329Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$8.40In the Money	$9.70In the Money	$7.07In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$0.93Out of the Money	$0.08Out of the Money	$0.05Out of the Money	10Out of the Money	1,405Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$8.90In the Money	$10.20In the Money	$9.40In the Money	$0.00In the Money	---In the Money	6In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	257Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$9.40In the Money	$10.75In the Money	$5.60In the Money	$0.00In the Money	---In the Money	10In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	242Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	$10.00In the Money	$11.70In the Money	$8.87In 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	$-0.01Out of the Money	44Out of the Money	1,330Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$11.00In the Money	$12.75In the Money	$8.37In the Money	$0.00In the Money	---In the Money	6In the Money
AAPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$11.55In the Money	$13.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	605Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$13.00In the Money	$14.80In 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	21Out of the Money	1,736Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$15.55In the Money	$17.80In the Money	$10.45In the Money	$0.00In the Money	---In the Money	9In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,026Out of the Money	Filter Table By Strike Price of$60.00	AAPIn the Money	$20.75In the Money	$22.75In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)