Stocks Options

LAST PRICE
38.9800
TODAY'S CHANGE (%)
Trending Up0.1400 (0.3605%)

Bid / Lots
39.2100/ 1
Ask / Lots
39.8900/ 1
Open / Previous Close
39.0000 / 38.8400
Day Range
Low 38.5300
High 39.2700
52 Week Range
Low 35.5900
High 88.5600
Volume
1,663,302
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 44.905

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	$13.30In the Money	$15.75In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$12.75In the Money	$15.25In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$12.30In the Money	$14.75In 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	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$11.80In the Money	$14.25In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$11.35In the Money	$13.75In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
AAPIn the Money	$10.75In the Money	$13.25In 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	$1.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAPIn the Money	$10.30In the Money	$12.75In 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	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAPIn the Money	$9.05In the Money	$12.45In 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	$1.27Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AAPIn the Money	$9.95In the Money	$11.30In 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	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
AAPIn the Money	$8.95In the Money	$10.95In 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	$9.25In the Money	$9.70In 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	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
AAPIn the Money	$8.50In the Money	$9.30In 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	$0.00Out of the Money	---Out of the Money	191Out of the Money
AAPIn the Money	$8.20In the Money	$8.90In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	176Out of the Money
AAPIn the Money	$7.80In the Money	$9.05In the Money	$7.05In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money
AAPIn the Money	$7.20In 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	$-0.44Out of the Money	33Out of the Money	82Out of the Money
AAPIn the Money	$6.75In the Money	$8.60In 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	---Out of the Money	$1.27Out 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	$6.20In the Money	$6.70In 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	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	219Out of the Money
AAPIn the Money	$5.60In the Money	$6.35In 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	$1.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	9Out of the Money	491Out of the Money
AAPIn the Money	$5.05In the Money	$6.05In 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	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
AAPIn the Money	$4.75In the Money	$5.35In 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	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	16Out of the Money	71Out of the Money
AAPIn the Money	$3.60In the Money	$4.65In 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	$0.01Out of the Money	$1.27Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
AAPIn the Money	$3.80In the Money	$6.15In the Money	$3.54In the Money	$0.00In the Money	---In the Money	55In the Money	Filter Table By Strike Price of$35.00	AAPOut of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	14Out of the Money	278Out of the Money
AAPIn the Money	$2.59In the Money	$5.50In the Money	$3.29In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.50	AAPOut of the Money	---Out of the Money	$1.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
AAPIn the Money	$2.59In the Money	$4.00In the Money	$2.88In the Money	$0.00In the Money	---In the Money	226In the Money	Filter Table By Strike Price of$36.00	AAPNear the Money	$0.02Near the Money	$0.13Near the Money	$0.02Near the Money	$-0.04Near the Money	46Near the Money	222Near the Money
AAPIn the Money	$2.24In the Money	$2.75In the Money	$2.81In the Money	$0.00In the Money	---In the Money	174In the Money	Filter Table By Strike Price of$36.50	AAPNear the Money	$0.02Near the Money	$0.29Near the Money	$0.02Near the Money	$-0.08Near the Money	24Near the Money	127Near the Money
AAPIn the Money	$1.83In the Money	$2.17In the Money	$2.10In the Money	$-0.08In the Money	6In the Money	90In the Money	Filter Table By Strike Price of$37.00	AAPNear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.09Near the Money	17Near the Money	192Near the Money
AAPIn the Money	$1.44In the Money	$1.75In the Money	$1.54In the Money	$-0.35In the Money	14In the Money	162In the Money	Filter Table By Strike Price of$37.50	AAPNear the Money	$0.06Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.14Near the Money	452Near the Money	620Near the Money
AAPIn the Money	$1.05In the Money	$1.26In the Money	$1.09In the Money	$-0.09In the Money	11In the Money	256In the Money	Filter Table By Strike Price of$38.00	AAPNear the Money	$0.11Near the Money	$0.18Near the Money	$0.13Near the Money	$-0.18Near the Money	15Near the Money	161Near the Money
AAPUnderlying issue's last price	$0.72Underlying issue's last price	$0.89Underlying issue's last price	$1.15Underlying issue's last price	$0.22Underlying issue's last price	4Underlying issue's last price	228Underlying issue's last price	Filter Table By Strike Price of$38.50Underlying issue's last price	AAPUnderlying issue's last price	$0.16Underlying issue's last price	$0.31Underlying issue's last price	$0.25Underlying issue's last price	$-0.17Underlying issue's last price	3Underlying issue's last price	73Underlying issue's last price
AAPNear the Money	$0.42Near the Money	$1.36Near the Money	$0.49Near the Money	$-0.25Near the Money	106Near the Money	726Near the Money	Filter Table By Strike Price of$39.00	AAPIn the Money	$0.32In the Money	$0.53In the Money	$0.50In the Money	$-0.19In the Money	1,050In the Money	269In the Money
AAPNear the Money	$0.22Near the Money	$0.39Near the Money	$0.30Near the Money	$-0.26Near the Money	17Near the Money	323Near the Money	Filter Table By Strike Price of$39.50	AAPIn the Money	$0.65In the Money	$0.82In the Money	$0.64In the Money	$-0.22In the Money	9In the Money	36In the Money
AAPNear the Money	$0.10Near the Money	$0.23Near the Money	$0.05Near the Money	$-0.30Near the Money	65Near the Money	970Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	$0.99In the Money	$1.28In the Money	$1.14In the Money	$0.00In the Money	---In the Money	53In the Money
AAPNear the Money	$0.04Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.18Near the Money	22Near the Money	1,102Near the Money	Filter Table By Strike Price of$40.50	AAPIn the Money	$0.67In the Money	$1.72In the Money	$1.54In the Money	$-0.01In the Money	1In the Money	3In the Money
AAPNear the Money	$0.03Near the Money	$0.64Near the Money	$0.05Near the Money	$-0.08Near the Money	8Near the Money	294Near the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	$1.73In the Money	$2.37In the Money	$3.17In the Money	$0.00In the Money	---In the Money	20In the Money
AAPNear the Money	$0.01Near the Money	$0.05Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	61Near the Money	Filter Table By Strike Price of$41.50	AAPIn the Money	$0.72In the Money	$3.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	7Out of the Money	505Out of the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$2.71In the Money	$3.35In the Money	$3.69In the Money	$0.00In the Money	---In the Money	6In the Money
AAPOut of the Money	---Out of the Money	$1.26Out of the Money	$0.15Out of the Money	$0.12Out of the Money	10Out of the Money	334Out of the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$2.55In the Money	$4.50In 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	$0.09Out of the Money	$0.08Out of the Money	6Out of the Money	434Out of the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$2.58In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.51Out 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	$3.40In the Money	$5.40In the Money	$4.85In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$3.90In the Money	$5.90In the Money	$5.85In 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	$0.11Out 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	$4.30In the Money	$6.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.26Out 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	$6.95In the Money	$6.85In the Money	$0.00In the Money	---In the Money	4In the Money
AAPOut of the Money	$0.01Out of the Money	$1.26Out 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	$5.30In the Money	$7.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.70Out 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	$6.55In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.98Out 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	$6.40In the Money	$8.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.23Out 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	$6.35In 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	$0.73Out 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	$7.25In the Money	$9.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	5Out of the Money	63Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$7.90In the Money	$9.85In the Money	$9.15In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.59Out 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	$8.90In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.55Out 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	$9.20In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.54Out 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	$10.75In the Money	$13.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.53Out 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	$11.75In the Money	$14.10In 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	$14.90In the Money	$17.15In 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)