Stocks Options

LAST PRICE
38.1800
TODAY'S CHANGE (%)
Trending Down-3.0200 (-7.3301%)

Bid / Lots
38.1700/ 8
Ask / Lots
38.1900/ 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
3,850,169
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	$17.40In 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	$15.80In 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	$12.40In the Money	$13.70In 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	$11.90In the Money	$12.55In 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	$9.70In the Money	$11.65In 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	$11.80In 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	$9.65In the Money	$10.55In 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	$7.65In the Money	$9.50In 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	$7.90In the Money	$8.40In the Money	$15.00In the Money	$0.00In the Money	---In 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	$7.15In the Money	$7.95In 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	---Out of the Money	119Out of the Money
AAPIn the Money	$6.15In the Money	$7.40In the Money	$10.20In the Money	$0.00In the Money	---In 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	$6.40In the Money	$7.85In 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	$5.70In the Money	$6.50In 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	$5.25In the Money	$6.30In 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	12Out of the Money	1,001Out of the Money
AAPIn the Money	$4.85In the Money	$5.70In 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	$3.90In the Money	$5.40In 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	$3.60In the Money	$4.90In 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	$2.57In the Money	$4.85In 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	$2.91In the Money	$3.35In the Money	$4.12In the Money	$-5.43In the Money	5In the Money	164In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	338Out of the Money	2,546Out of the Money
AAPIn the Money	$2.32In the Money	$2.90In 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	$1.93In the Money	$2.29In 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	$0.41Near the Money	$0.04Near the Money	$0.03Near the Money	54Near the Money	677Near the Money
AAPIn the Money	$1.46In the Money	$1.81In 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	$0.98In the Money	$1.89In 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	$0.02Near the Money	$-0.08Near the Money	622Near the Money	1,605Near the Money
AAPIn the Money	$0.57In the Money	$0.71In the Money	$0.71In the Money	$-3.73In the Money	78In the Money	246In the Money	Filter Table By Strike Price of$37.50	AAPNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$0.00Near the Money	226Near the Money	555Near the Money
AAPUnderlying issue's last price	$0.24Underlying issue's last price	$0.32Underlying issue's last price	$0.19Underlying issue's last price	$-3.01Underlying issue's last price	126Underlying issue's last price	437Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	AAPUnderlying issue's last price	$0.06Underlying issue's last price	$0.10Underlying issue's last price	$0.22Underlying issue's last price	$0.19Underlying issue's last price	2,035Underlying issue's last price	867Underlying issue's last price
AAPNear the Money	$0.04Near the Money	$0.08Near the Money	$0.11Near the Money	$-3.82Near the Money	188Near the Money	323Near the Money	Filter Table By Strike Price of$38.50	AAPIn the Money	$0.34In the Money	$0.50In the Money	$0.36In the Money	$0.31In the Money	93In the Money	248In the Money
AAPNear the Money	---Near the Money	$0.06Near 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	$0.77In the Money	$1.38In the Money	$1.19In the Money	$1.09In the Money	136In the Money	411In the Money
AAPNear the Money	---Near the Money	$0.77Near the Money	$0.06Near the Money	$-2.12Near the Money	44Near the Money	220Near the Money	Filter Table By Strike Price of$39.50	AAPIn the Money	$1.19In the Money	$1.58In the Money	$1.44In the Money	$1.26In the Money	21In the Money	64In the Money
AAPNear the Money	$0.01Near the Money	$0.03Near the Money	$0.04Near the Money	$-1.65Near the Money	626Near the Money	1,379Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	$1.70In the Money	$1.96In the Money	$1.86In the Money	$1.62In the Money	205In 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	$2.24In the Money	$2.56In the Money	$2.39In the Money	$2.08In the Money	14In the Money	289In the Money
AAPNear the Money	---Near the Money	$0.12Near the Money	$0.02Near the Money	$-0.76Near the Money	373Near the Money	395Near the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	$2.67In the Money	$3.15In the Money	$2.87In the Money	$2.25In the Money	138In the Money	781In the Money
AAPOut of the Money	---Out of the Money	$0.24Out 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	$3.25In the Money	$3.60In 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	$3.65In the Money	$4.05In the Money	$4.17In the Money	$3.26In the Money	58In the Money	129In the Money
AAPOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$-0.14Out of the Money	502Out of the Money	1,289Out of the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$4.15In the Money	$4.60In 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	$0.01Out of the Money	$-0.14Out of the Money	58Out of the Money	255Out of the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$4.60In the Money	$5.20In the Money	$5.40In the Money	$4.08In the Money	20In the Money	144In the Money
AAPOut of the Money	---Out of the Money	$0.04Out 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	$5.00In the Money	$5.95In 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	$5.55In the Money	$6.20In 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	175Out of the Money	1,420Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$6.70In the Money	$7.35In the Money	$3.30In the Money	$0.00In the Money	---In 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	$7.40In 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	$0.41Out 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	$0.20Out 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	$0.17Out of the Money	$0.15Out of the Money	38Out 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	$11.40In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.47Out 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	$15.05In 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	$0.02Out 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)