Stocks Options

LAST PRICE
41.3300
TODAY'S CHANGE (%)
Trending Up0.1900 (0.4618%)

Bid / Lots
41.1000/ 4
Ask / Lots
41.4600/ 2
Open / Previous Close
41.6300 / 41.1400
Day Range
Low 40.7300
High 41.7400
52 Week Range
Low 37.5100
High 88.5600
Volume
4,960,572
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 45.420

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	$11.20In the Money	$11.60In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
AAPIn the Money	$10.15In the Money	$11.05In 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	$0.05Out 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	$9.55In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	2Out of the Money
AAPIn the Money	$8.05In the Money	$8.65In 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	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AAPIn the Money	$5.45In the Money	$7.55In the Money	$6.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$34.00	AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	7Out of the Money	53Out of the Money
AAPIn the Money	$6.20In the Money	$6.60In the Money	$6.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	$0.02Out of the Money	$0.39Out of the Money	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	472Out of the Money
AAPIn the Money	$5.00In the Money	$7.10In 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	$0.01Out of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	239Out of the Money
AAPIn the Money	$2.94In the Money	$4.60In the Money	$3.30In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$37.00	AAPOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	8Out of the Money	114Out of the Money
AAPIn the Money	$2.75In the Money	$3.55In the Money	$3.32In the Money	$0.00In the Money	---In the Money	172In the Money	Filter Table By Strike Price of$38.00	AAPOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	33Out of the Money	3,145Out of the Money
AAPIn the Money	$2.29In the Money	$2.62In the Money	$2.36In the Money	$0.31In the Money	149In the Money	247In the Money	Filter Table By Strike Price of$39.00	AAPNear the Money	$0.15Near the Money	$0.19Near the Money	$0.16Near the Money	$-0.09Near the Money	23Near the Money	580Near the Money
AAPIn the Money	$1.48In the Money	$1.76In the Money	$1.47In the Money	$-0.14In the Money	172In the Money	1,257In the Money	Filter Table By Strike Price of$40.00	AAPNear the Money	$0.32Near the Money	$0.38Near the Money	$0.50Near the Money	$0.01Near the Money	46Near the Money	569Near the Money
AAPUnderlying issue's last price	$0.89Underlying issue's last price	$1.08Underlying issue's last price	$1.00Underlying issue's last price	$0.02Underlying issue's last price	223Underlying issue's last price	1,557Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	AAPUnderlying issue's last price	$0.64Underlying issue's last price	$0.77Underlying issue's last price	$0.70Underlying issue's last price	$-0.25Underlying issue's last price	26Underlying issue's last price	740Underlying issue's last price
AAPNear the Money	$0.50Near the Money	$0.60Near the Money	$0.46Near the Money	$-0.08Near the Money	541Near the Money	601Near the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$1.16In the Money	$1.35In the Money	$1.44In the Money	$0.04In the Money	11In the Money	151In the Money
AAPNear the Money	$0.30Near the Money	$0.48Near the Money	$0.36Near the Money	$-0.02Near the Money	101Near the Money	232Near the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$1.50In the Money	$1.64In the Money	$1.64In the Money	$-0.64In the Money	17In the Money	526In the Money
AAPNear the Money	$0.25Near the Money	$0.31Near the Money	$0.23Near the Money	$-0.03Near the Money	4,893Near the Money	381Near the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$1.86In the Money	$2.10In the Money	$2.09In the Money	$0.11In the Money	9In the Money	1,996In the Money
AAPNear the Money	$0.12Near the Money	$0.15Near the Money	$0.12Near the Money	$0.00Near the Money	118Near the Money	1,752Near the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$2.69In the Money	$2.95In the Money	$3.08In the Money	$-0.02In the Money	199In the Money	624In the Money
AAPOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	39Out of the Money	1,301Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$3.65In the Money	$3.80In the Money	$3.82In the Money	$-0.43In the Money	29In the Money	644In the Money
AAPOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	22Out of the Money	191Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$4.50In the Money	$5.00In the Money	$5.10In the Money	$0.00In the Money	---In the Money	46In the Money
AAPOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.05Out of the Money	4Out of the Money	65Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$5.35In the Money	$7.05In the Money	$5.00In the Money	$-2.60In the Money	2In the Money	79In the Money
AAPOut of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$5.95In the Money	$7.00In the Money	$6.98In the Money	$0.00In the Money	---In the Money	18In the Money
AAPOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$5.55In the Money	$8.50In the Money	$9.27In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	$0.17Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$49.00	AAPIn the Money	$6.70In the Money	$9.10In the Money	$8.61In 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	$-0.01Out of the Money	20Out of the Money	601Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$8.55In the Money	$9.65In the Money	$9.75In the Money	$0.00In the Money	---In the Money	14In the Money
AAPOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$9.45In the Money	$11.75In the Money	$10.02In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	65Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$10.55In the Money	$11.85In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.03Out 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	$10.15In the Money	$12.95In the Money	$11.20In the Money	$-3.05In the Money	1In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.03Out 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	$11.45In the Money	$12.55In the Money	$9.26In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	1Out of the Money	153Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	$12.40In the Money	$14.75In the Money	$14.75In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.01Out 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	$11.85In the Money	$14.60In the Money	$16.24In the Money	$0.00In the Money	---In the Money	1In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$13.30In 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	$0.16Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$57.00	AAPIn the Money	$15.40In the Money	$17.65In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out 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	$15.90In the Money	$18.25In the Money	$12.40In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.16Out 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	$16.15In the Money	$17.70In the Money	$11.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.03Out 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$59.00	AAPIn the Money	$17.10In the Money	$19.70In the Money	$12.50In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out 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	$18.55In the Money	$19.00In 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	$19.50In the Money	$20.55In the Money	$12.95In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$0.05Out 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	$20.45In the Money	$22.75In 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	$21.50In the Money	$21.20In the Money	$0.00In the Money	---In the Money	16In 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	$21.35In the Money	$21.90In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$64.00	AAPIn the Money	$22.45In the Money	$22.90In 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	20Out of the Money	845Out of the Money	Filter Table By Strike Price of$65.00	AAPIn the Money	$23.45In the Money	$23.85In the Money	$25.80In the Money	$0.00In the Money	---In the Money	55In the Money
AAPOut of the Money	---Out of the Money	$0.05Out 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	$23.55In the Money	$26.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out 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	$23.90In the Money	$27.55In the Money	$19.70In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.22Out 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	$24.30In the Money	$28.20In the Money	$16.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.22Out 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	$24.75In the Money	$28.70In 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	$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	$0.02Out 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	$28.20In the Money	$29.50In 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	$27.95In the Money	$31.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out 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	$28.95In the Money	$32.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out 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	$29.95In the Money	$33.70In 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	$30.95In the Money	$34.70In 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	$33.45In the Money	$33.90In 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	$36.95In the Money	$40.70In the Money	$28.23In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out 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	$43.00In the Money	$44.80In 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	$46.90In the Money	$50.70In the Money	$48.87In the Money	$3.07In the Money	2In 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	$51.95In the Money	$55.70In 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	$56.90In the Money	$60.70In 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	$62.00In the Money	$65.70In 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	$66.90In the Money	$70.70In 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	$72.05In the Money	$75.70In 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	$76.95In the Money	$80.60In 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	$0.53Out 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	$81.75In the Money	$85.65In 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	$0.05Out 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	$87.05In the Money	$90.65In 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)