Stocks Options

LAST PRICE
38.1600
TODAY'S CHANGE (%)
Trending Up0.7100 (1.8959%)

Bid / Lots
38.1000/ 5
Ask / Lots
38.3300/ 1
Open / Previous Close
37.2500 / 37.4500
Day Range
Low 37.2500
High 38.4100
52 Week Range
Low 35.5900
High 88.5600
Volume
1,746,794
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 44.999

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$12.60In the Money	$14.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$13.00In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$12.45In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$11.85In the Money	$12.50In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$10.95In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$11.05In the Money	$12.50In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAPIn the Money	$10.55In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	8Out of the Money
AAPIn the Money	$9.85In the Money	$10.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AAPIn the Money	$9.45In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAPIn the Money	$9.00In the Money	$9.60In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	385Out of the Money
AAPIn the Money	$8.55In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	AAPOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AAPIn the Money	$7.85In the Money	$8.70In 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	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	192Out of the Money
AAPIn the Money	$7.55In the Money	$8.05In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
AAPIn the Money	$7.05In the Money	$7.50In the Money	$7.05In the Money	$1.80In the Money	4In the Money	4In the Money	Filter Table By Strike Price of$31.00	AAPOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	55Out of the Money
AAPIn the Money	$6.35In the Money	$7.25In 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	$0.01Out of the Money	$0.69Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
AAPIn the Money	$6.00In the Money	$6.55In the Money	$6.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$32.00	AAPOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5,244Out of the Money
AAPIn the Money	$4.40In the Money	$6.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	AAPOut of the Money	$0.02Out of the Money	$0.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	237Out of the Money
AAPIn the Money	$4.90In the Money	$5.55In the Money	$0.00In 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	$0.26Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	13Out of the Money	518Out of the Money
AAPIn the Money	$4.60In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$33.50	AAPOut of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
AAPIn the Money	$4.15In the Money	$5.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.00	AAPOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.07Out of the Money	15Out of the Money	74Out of the Money
AAPIn the Money	$3.60In the Money	$4.55In the Money	$1.87In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.50	AAPOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.14Out of the Money	$-0.10Out of the Money	1Out of the Money	53Out of the Money
AAPIn the Money	$2.92In the Money	$3.55In the Money	$3.04In the Money	$-0.46In the Money	10In the Money	51In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	$0.11Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.18Out of the Money	25Out of the Money	288Out of the Money
AAPIn the Money	$2.70In the Money	$2.99In the Money	$3.29In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.50	AAPNear the Money	$0.16Near the Money	$0.20Near the Money	$0.21Near the Money	$-0.19Near the Money	3Near the Money	79Near the Money
AAPIn the Money	$2.25In the Money	$2.57In the Money	$2.53In the Money	$-0.62In the Money	11In the Money	227In the Money	Filter Table By Strike Price of$36.00	AAPNear the Money	$0.21Near the Money	$0.28Near the Money	$0.26Near the Money	$-0.26Near the Money	57Near the Money	205Near the Money
AAPIn the Money	$1.85In the Money	$2.15In the Money	$2.05In the Money	$-0.36In the Money	5In the Money	175In the Money	Filter Table By Strike Price of$36.50	AAPNear the Money	$0.32Near the Money	$0.52Near the Money	$0.37Near the Money	$-0.31Near the Money	2Near the Money	236Near the Money
AAPIn the Money	$1.60In the Money	$1.77In the Money	$1.64In the Money	$-0.05In the Money	4In the Money	89In the Money	Filter Table By Strike Price of$37.00	AAPNear the Money	$0.42Near the Money	$0.53Near the Money	$0.46Near the Money	$-0.40Near the Money	32Near the Money	222Near the Money
AAPIn the Money	$1.29In the Money	$1.39In the Money	$1.24In the Money	$0.14In the Money	6In the Money	164In the Money	Filter Table By Strike Price of$37.50	AAPNear the Money	$0.64Near the Money	$0.70Near the Money	$0.87Near the Money	$-0.25Near the Money	2Near the Money	179Near the Money
AAPUnderlying issue's last price	$0.99Underlying issue's last price	$1.29Underlying issue's last price	$1.18Underlying issue's last price	$0.28Underlying issue's last price	117Underlying issue's last price	173Underlying issue's last price	Filter Table By Strike Price of$38.00Underlying issue's last price	AAPUnderlying issue's last price	$0.82Underlying issue's last price	$1.02Underlying issue's last price	$0.82Underlying issue's last price	$-0.57Underlying issue's last price	42Underlying issue's last price	140Underlying issue's last price
AAPNear the Money	$0.76Near the Money	$0.84Near the Money	$0.82Near the Money	$0.11Near the Money	64Near the Money	296Near the Money	Filter Table By Strike Price of$38.50	AAPIn the Money	$1.06In the Money	$1.37In the Money	$1.06In the Money	$-0.52In the Money	16In the Money	55In the Money
AAPNear the Money	$0.60Near the Money	$0.68Near the Money	$0.66Near the Money	$0.10Near the Money	202Near the Money	326Near the Money	Filter Table By Strike Price of$39.00	AAPIn the Money	$1.38In the Money	$1.50In the Money	$1.42In the Money	$-0.50In the Money	12In the Money	50In the Money
AAPNear the Money	$0.43Near the Money	$0.55Near the Money	$0.48Near the Money	$-0.05Near the Money	120Near the Money	239Near the Money	Filter Table By Strike Price of$39.50	AAPIn the Money	$1.34In the Money	$1.95In the Money	$1.83In the Money	$-0.26In the Money	5In the Money	8In the Money
AAPNear the Money	$0.31Near the Money	$0.39Near the Money	$0.35Near the Money	$0.01Near the Money	53Near the Money	946Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	$1.97In the Money	$2.24In the Money	$2.11In the Money	$0.03In the Money	2In the Money	43In the Money
AAPNear the Money	$0.23Near the Money	$0.27Near the Money	$0.28Near the Money	$0.02Near the Money	4Near the Money	1,101Near the Money	Filter Table By Strike Price of$40.50	AAPIn the Money	$2.44In the Money	$2.83In the Money	$2.90In the Money	$0.50In the Money	1In the Money	1In the Money
AAPNear the Money	$0.16Near the Money	$0.19Near the Money	$0.19Near the Money	$-0.03Near the Money	13Near the Money	237Near the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	$2.84In the Money	$3.90In the Money	$3.17In the Money	$0.27In the Money	4In the Money	20In the Money
AAPOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$0.01Out of the Money	3Out of the Money	60Out of the Money	Filter Table By Strike Price of$41.50	AAPIn the Money	$3.25In the Money	$3.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.07Out of the Money	$0.11Out of the Money	$0.11Out of the Money	$-0.05Out of the Money	10Out of the Money	507Out of the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$3.65In the Money	$4.00In the Money	$5.32In the Money	$0.00In the Money	---In the Money	6In the Money
AAPOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	334Out of the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$4.10In the Money	$4.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.02Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	8Out of the Money	434Out of the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$4.55In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$43.50	AAPIn the Money	$5.10In the Money	$5.50In the Money	$4.85In the Money	$0.00In the Money	---In the Money	5In the Money
AAPOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	8Out of the Money	31Out of the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$5.65In the Money	$6.05In the Money	$5.85In the Money	$0.00In the Money	---In the Money	8In the Money
AAPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$44.50	AAPIn the Money	$6.00In the Money	$6.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.25Out 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$45.00	AAPIn the Money	$5.85In the Money	$7.00In the Money	$6.85In the Money	$-1.38In the Money	1In 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	18Out of the Money	Filter Table By Strike Price of$45.50	AAPIn the Money	$6.80In the Money	$7.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.21Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$7.50In the Money	$8.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.95Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$46.50	AAPIn the Money	$7.45In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$8.50In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$9.00In the Money	$9.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.01Out of the Money	14Out of the Money	72Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$9.45In the Money	$10.00In the Money	$9.15In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	$10.50In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$10.90In the Money	$12.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$12.45In the Money	$13.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$12.90In the Money	$14.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$16.05In the Money	$17.05In 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 08, 2024)

Put Options (expires Friday November 08, 2024)