Stocks Options

LAST PRICE
41.4300
TODAY'S CHANGE (%)
Trending Up1.9500 (4.9392%)

Bid / Lots
41.4300/ 3
Ask / Lots
41.6000/ 8
Open / Previous Close
40.0000 / 39.4800
Day Range
Low 39.8500
High 41.5100
52 Week Range
Low 37.5100
High 88.5600
Volume
2,863,013
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 45.418

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	$11.40In the Money	$11.65In the Money	---In 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	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
AAPIn the Money	$10.40In the Money	$10.70In the Money	---In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$9.25In the Money	$9.80In the Money	---In 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	$1.27Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
AAPIn the Money	$8.30In the Money	$8.60In 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	$0.22Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
AAPIn the Money	$7.40In the Money	$7.60In the Money	$6.25In the Money	$1.45In the Money	50In the Money	51In the Money	Filter Table By Strike Price of$34.00	AAPOut of the Money	---Out of the Money	$0.24Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
AAPIn the Money	$6.40In the Money	$6.60In the Money	$6.10In the Money	$1.85In the Money	6In the Money	3In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	47Out of the Money	465Out of the Money
AAPIn the Money	$5.45In the Money	$5.70In 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	$0.03Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.19Out of the Money	2Out of the Money	224Out of the Money
AAPIn the Money	$3.55In the Money	$4.65In the Money	$3.30In the Money	$0.54In the Money	10In the Money	68In the Money	Filter Table By Strike Price of$37.00	AAPOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$-0.27Out of the Money	21Out of the Money	83Out of the Money
AAPIn the Money	$2.74In the Money	$3.70In the Money	$3.45In the Money	$1.35In the Money	16In the Money	170In the Money	Filter Table By Strike Price of$38.00	AAPOut of the Money	$0.11Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.41Out of the Money	37Out of the Money	3,097Out of the Money
AAPIn the Money	$2.55In the Money	$2.80In the Money	$2.70In the Money	$1.30In the Money	91In the Money	251In the Money	Filter Table By Strike Price of$39.00	AAPNear the Money	$0.22Near the Money	$0.26Near the Money	$0.24Near the Money	$-0.70Near the Money	125Near the Money	547Near the Money
AAPIn the Money	$1.91In the Money	$2.05In the Money	$1.95In the Money	$1.02In the Money	1,342In the Money	589In the Money	Filter Table By Strike Price of$40.00	AAPNear the Money	$0.43Near the Money	$0.48Near the Money	$0.45Near the Money	$-1.06Near the Money	184Near the Money	415Near the Money
AAPUnderlying issue's last price	$1.26Underlying issue's last price	$1.31Underlying issue's last price	$1.31Underlying issue's last price	$0.74Underlying issue's last price	3,324Underlying issue's last price	3,269Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	AAPUnderlying issue's last price	$0.77Underlying issue's last price	$0.82Underlying issue's last price	$0.92Underlying issue's last price	$-1.21Underlying issue's last price	106Underlying issue's last price	641Underlying issue's last price
AAPNear the Money	$0.76Near the Money	$0.82Near the Money	$0.80Near the Money	$0.49Near the Money	484Near the Money	500Near the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$1.27In the Money	$1.32In the Money	$1.50In the Money	$-1.44In the Money	39In the Money	154In the Money
AAPNear the Money	$0.58Near the Money	$0.61Near the Money	$0.58Near the Money	$0.33Near the Money	47Near the Money	122Near the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$1.57In the Money	$1.64In the Money	$1.90In the Money	$-2.33In the Money	44In the Money	517In the Money
AAPNear the Money	$0.40Near the Money	$0.47Near the Money	$0.45Near the Money	$0.26Near the Money	153Near the Money	230Near the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$1.90In the Money	$2.17In the Money	$2.49In the Money	$-1.26In the Money	13In the Money	1,996In the Money
AAPNear the Money	$0.22Near the Money	$0.25Near the Money	$0.22Near the Money	$0.06Near the Money	272Near the Money	1,752Near the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$2.67In the Money	$2.95In the Money	$2.88In the Money	$-1.77In the Money	7In the Money	675In the Money
AAPOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$0.04Out of the Money	1,234Out of the Money	1,426Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$3.55In the Money	$3.75In the Money	$4.63In the Money	$-1.27In the Money	2In the Money	646In the Money
AAPOut of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.01Out of the Money	4Out of the Money	168Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$4.50In the Money	$4.70In the Money	$6.89In the Money	$0.00In the Money	---In the Money	45In the Money
AAPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.02Out of the Money	10Out of the Money	55Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$4.95In the Money	$5.65In the Money	$7.60In the Money	$0.00In the Money	---In the Money	79In the Money
AAPOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$5.95In the Money	$6.25In the Money	$8.30In the Money	$0.00In the Money	---In the Money	19In the Money
AAPOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	95Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$6.15In the Money	$6.75In the Money	$9.27In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.01Out of the Money	11Out of the Money	71Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	$5.80In the Money	$7.75In the Money	$8.61In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	17Out of the Money	608Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$8.45In the Money	$9.60In the Money	$9.75In the Money	$-1.52In the Money	5In the Money	17In the Money
AAPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	103Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$9.40In the Money	$10.35In the Money	$10.02In the Money	$0.00In the Money	---In the Money	2In 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	65Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$10.25In the Money	$10.70In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.11Out 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	$10.90In the Money	$12.15In the Money	$14.25In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$11.40In the Money	$11.75In the Money	$9.26In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	$12.45In the Money	$12.75In the Money	$14.75In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$11.45In the Money	$13.65In the Money	$16.24In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.04Out 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	$14.45In the Money	$15.65In the Money	$16.50In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.05Out of the Money	2Out of the Money	14Out of the Money	Filter Table By Strike Price of$57.00	AAPIn the Money	$15.45In the Money	$16.70In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$15.75In the Money	$16.25In the Money	$12.40In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.03Out 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	$16.35In the Money	$16.70In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	30Out of the Money	2Out of the Money	Filter Table By Strike Price of$59.00	AAPIn the Money	$17.40In the Money	$17.70In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.08Out 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	$18.45In the Money	$18.75In the Money	$20.50In the Money	$0.00In the Money	---In the Money	5In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$19.30In the Money	$20.65In the Money	$12.95In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$20.30In the Money	$20.75In the Money	$23.32In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.10Out 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	$20.95In the Money	$21.25In the Money	$21.20In the Money	$-2.15In the Money	1In the Money	17In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$21.40In the Money	$21.70In the Money	$12.00In 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	$-0.04Out of the Money	104Out of the Money	7Out of the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	$22.25In the Money	$22.70In the Money	$15.90In 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	845Out of the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$23.35In the Money	$23.70In the Money	$25.80In the Money	$0.00In the Money	---In the Money	55In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$24.30In the Money	$24.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$24.35In the Money	$26.50In the Money	$19.70In 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	166Out of the Money	Filter Table By Strike Price of$67.50	AAPIn the Money	$25.90In the Money	$27.55In the Money	$16.05In 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	239Out of the Money	Filter Table By Strike Price of$68.00	AAPIn the Money	$25.10In the Money	$28.15In the Money	$20.70In the Money	$0.00In the Money	---In the Money	1In 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	115Out of the Money	Filter Table By Strike Price of$69.00	AAPIn the Money	$27.25In 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	$0.02Out 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	$27.55In the Money	$30.45In the Money	$19.95In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$28.15In the Money	$30.95In the Money	---In 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	176Out of the Money	Filter Table By Strike Price of$72.00	AAPIn the Money	$29.50In the Money	$31.50In the Money	---In 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	34Out of the Money	Filter Table By Strike Price of$73.00	AAPIn the Money	$29.80In the Money	$33.50In the Money	---In 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	101Out of the Money	Filter Table By Strike Price of$74.00	AAPIn the Money	$31.05In the Money	$34.25In the Money	---In 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	1,146Out of the Money	Filter Table By Strike Price of$75.00	AAPIn the Money	$33.40In the Money	$33.75In the Money	$28.55In the Money	$0.00In the Money	---In the Money	22In the Money
AAPOut of the Money	---Out of the Money	$0.02Out 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	$38.20In the Money	$40.25In the Money	$28.23In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$43.30In the Money	$43.80In the Money	$33.20In 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	$0.02Out 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	$47.00In the Money	$50.60In the Money	$45.80In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$51.70In the Money	$55.45In the Money	$19.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$56.75In the Money	$60.60In the Money	$18.20In 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	$0.03Out 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	$63.40In the Money	$65.65In the Money	$21.35In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$66.85In the Money	$70.60In 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	$0.15Out 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	$71.85In the Money	$75.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$77.00In the Money	$80.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$81.70In the Money	$85.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$87.35In the Money	$89.90In 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 20, 2024)

Put Options (expires Friday September 20, 2024)