Stocks Options

LAST PRICE
37.6900
TODAY'S CHANGE (%)
Trending Down-3.5100 (-8.5194%)

Bid / Lots
37.8000/ 3
Ask / Lots
37.8900/ 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
5,899,565
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 45.996

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPIn the Money	$12.10In the Money	$13.60In the Money	$13.03In the Money	$13.03In the Money	2In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
AAPIn the Money	$11.65In the Money	$13.40In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
AAPIn the Money	$11.35In 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$26.00	AAPOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
AAPIn the Money	$10.60In the Money	$12.35In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
AAPIn the Money	$10.20In the Money	$12.25In 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	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	83Out of the Money
AAPIn the Money	$9.60In the Money	$11.15In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
AAPIn the Money	$9.45In the Money	$10.50In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
AAPIn the Money	$8.95In the Money	$10.20In 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	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
AAPIn the Money	$8.30In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money
AAPIn the Money	$8.05In the Money	$9.20In 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	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
AAPIn the Money	$7.50In the Money	$8.00In the Money	$12.50In the Money	$0.00In the Money	---In the Money	64In the Money	Filter Table By Strike Price of$30.00	AAPOut of the Money	---Out of the Money	$0.22Out of the Money	$0.07Out of the Money	$0.06Out of the Money	35Out of the Money	213Out of the Money
AAPIn the Money	$6.90In the Money	$8.10In 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	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AAPIn the Money	$6.45In the Money	$8.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	AAPOut of the Money	$0.01Out of the Money	$0.27Out of the Money	$0.04Out of the Money	$0.02Out of the Money	5Out of the Money	168Out of the Money
AAPIn the Money	$6.15In the Money	$7.65In 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	$0.16Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	452Out of the Money
AAPIn the Money	$5.60In the Money	$7.05In the Money	$8.27In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	AAPOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.05Out of the Money	3Out of the Money	42Out of the Money
AAPIn the Money	$4.80In 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$32.50	AAPOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.05Out of the Money	7Out of the Money	130Out of the Money
AAPIn the Money	$4.00In the Money	$5.85In 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	$0.08Out of the Money	$0.11Out of the Money	$0.09Out of the Money	$0.05Out of the Money	167Out of the Money	90Out of the Money
AAPIn the Money	$3.40In the Money	$6.45In 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	$0.11Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.05Out of the Money	23Out of the Money	51Out of the Money
AAPIn the Money	$3.80In the Money	$4.05In 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	$0.16Out of the Money	$0.20Out of the Money	$0.18Out of the Money	$0.07Out of the Money	99Out of the Money	36Out of the Money
AAPIn the Money	$3.25In the Money	$3.55In the Money	$5.73In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$34.50	AAPOut of the Money	$0.07Out of the Money	$0.28Out of the Money	$0.21Out of the Money	$0.11Out of the Money	19Out of the Money	35Out of the Money
AAPIn the Money	$2.98In the Money	$3.15In the Money	$3.45In the Money	$-3.31In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$35.00	AAPNear the Money	$0.11Near the Money	$0.35Near the Money	$0.33Near the Money	$0.21Near the Money	85Near the Money	123Near the Money
AAPIn the Money	$1.96In the Money	$2.76In the Money	$9.14In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.50	AAPNear the Money	$0.22Near the Money	$0.72Near the Money	$0.35Near the Money	$0.20Near the Money	93Near the Money	11Near the Money
AAPIn the Money	$2.08In the Money	$2.37In the Money	$3.20In the Money	$-2.53In the Money	1In the Money	103In the Money	Filter Table By Strike Price of$36.00	AAPNear the Money	$0.51Near the Money	$0.66Near the Money	$0.56Near the Money	$0.41Near the Money	75Near the Money	38Near the Money
AAPIn the Money	$1.73In the Money	$2.11In the Money	$2.33In the Money	$-1.97In the Money	6In the Money	2In the Money	Filter Table By Strike Price of$36.50	AAPNear the Money	$0.66Near the Money	$0.97Near the Money	$0.70Near the Money	$0.51Near the Money	71Near the Money	42Near the Money
AAPIn the Money	$1.57In the Money	$1.74In the Money	$1.70In the Money	$-2.70In the Money	55In the Money	65In the Money	Filter Table By Strike Price of$37.00	AAPNear the Money	$0.85Near the Money	$0.96Near the Money	$0.89Near the Money	$0.59Near the Money	92Near the Money	60Near the Money
AAPUnderlying issue's last price	$1.34Underlying issue's last price	$1.45Underlying issue's last price	$1.45Underlying issue's last price	$-6.35Underlying issue's last price	8Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$37.50Underlying issue's last price	AAPUnderlying issue's last price	$1.11Underlying issue's last price	$1.23Underlying issue's last price	$1.08Underlying issue's last price	$0.71Underlying issue's last price	208Underlying issue's last price	112Underlying issue's last price
AAPNear the Money	$1.10Near the Money	$1.22Near the Money	$1.50Near the Money	$-3.89Near the Money	264Near the Money	7Near the Money	Filter Table By Strike Price of$38.00	AAPIn the Money	$1.39In the Money	$1.49In the Money	$1.40In the Money	$0.99In the Money	107In the Money	45In the Money
AAPNear the Money	$0.88Near the Money	$1.01Near the Money	$0.97Near the Money	$-3.45Near the Money	13Near the Money	31Near the Money	Filter Table By Strike Price of$38.50	AAPIn the Money	$1.67In the Money	$1.82In the Money	$1.75In the Money	$1.32In the Money	29In the Money	10In the Money
AAPNear the Money	$0.58Near the Money	$0.83Near the Money	$0.98Near the Money	$-2.00Near the Money	105Near the Money	152Near the Money	Filter Table By Strike Price of$39.00	AAPIn the Money	$1.98In the Money	$2.10In the Money	$2.03In the Money	$1.38In the Money	274In the Money	123In the Money
AAPNear the Money	$0.52Near the Money	$0.68Near the Money	$0.75Near the Money	$-2.35Near the Money	79Near the Money	24Near the Money	Filter Table By Strike Price of$39.50	AAPIn the Money	$2.20In the Money	$2.59In the Money	$2.39In the Money	$1.52In the Money	114In the Money	1,344In the Money
AAPNear the Money	$0.32Near the Money	$0.55Near the Money	$0.49Near the Money	$-2.08Near the Money	538Near the Money	75Near the Money	Filter Table By Strike Price of$40.00	AAPIn the Money	$2.70In the Money	$2.90In the Money	$2.49In the Money	$1.43In the Money	43In the Money	235In the Money
AAPNear the Money	$0.25Near the Money	$0.45Near the Money	$0.61Near the Money	$-1.78Near the Money	89Near the Money	58Near the Money	Filter Table By Strike Price of$40.50	AAPIn the Money	$3.05In the Money	$3.35In the Money	$2.13In the Money	$0.97In the Money	4In the Money	20In the Money
AAPOut of the Money	$0.17Out of the Money	$0.37Out of the Money	$0.34Out of the Money	$-1.63Out of the Money	51Out of the Money	68Out of the Money	Filter Table By Strike Price of$41.00	AAPIn the Money	$3.45In the Money	$3.70In the Money	$3.18In the Money	$1.82In the Money	14In the Money	52In the Money
AAPOut of the Money	$0.23Out of the Money	$0.30Out of the Money	$0.28Out of the Money	$-2.32Out of the Money	36Out of the Money	25Out of the Money	Filter Table By Strike Price of$41.50	AAPIn the Money	$3.90In the Money	$4.15In the Money	$3.69In the Money	$2.20In the Money	33In the Money	69In the Money
AAPOut of the Money	$0.17Out of the Money	$0.26Out of the Money	$0.37Out of the Money	$-1.00Out of the Money	54Out of the Money	150Out of the Money	Filter Table By Strike Price of$42.00	AAPIn the Money	$4.35In the Money	$4.60In the Money	$4.10In the Money	$2.25In the Money	44In the Money	98In the Money
AAPOut of the Money	$0.15Out of the Money	$0.22Out of the Money	$0.30Out of the Money	$-0.95Out of the Money	95Out of the Money	139Out of the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$4.85In the Money	$5.05In the Money	$3.46In the Money	$1.26In the Money	1In the Money	49In the Money
AAPOut of the Money	$0.12Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$-0.98Out of the Money	84Out of the Money	63Out of the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$5.15In the Money	$6.15In the Money	$4.70In the Money	$2.19In the Money	6In the Money	32In the Money
AAPOut of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.34Out of the Money	$-1.30Out of the Money	2Out of the Money	44Out of the Money	Filter Table By Strike Price of$43.50	AAPIn the Money	$5.45In the Money	$7.10In the Money	$2.28In the Money	$0.00In the Money	---In the Money	96In the Money
AAPOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.72Out of the Money	189Out of the Money	70Out of the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$5.00In the Money	$6.60In the Money	$6.32In the Money	$3.68In the Money	7In the Money	29In the Money
AAPOut of the Money	$0.08Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.63Out of the Money	11Out of the Money	187Out of the Money	Filter Table By Strike Price of$44.50	AAPIn the Money	$6.05In the Money	$7.15In the Money	$6.00In the Money	$3.16In the Money	2In the Money	3In the Money
AAPOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.59Out of the Money	382Out of the Money	184Out of the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$6.40In the Money	$7.80In the Money	$3.16In the Money	$0.00In the Money	---In the Money	19In the Money
AAPOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$-0.56Out of the Money	3Out of the Money	26Out of the Money	Filter Table By Strike Price of$45.50	AAPIn the Money	$5.75In the Money	$8.20In the Money	$7.60In the Money	$4.60In the Money	1In the Money	1In the Money
AAPOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.74Out of the Money	20Out of the Money	121Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$6.65In the Money	$9.15In the Money	$8.85In the Money	$0.00In the Money	---In the Money	9In the Money
AAPOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.10Out of the Money	$-0.43Out of the Money	26Out of the Money	140Out of the Money	Filter Table By Strike Price of$46.50	AAPIn the Money	$7.15In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.03Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$-0.20Out of the Money	16Out of the Money	33Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$8.15In the Money	$10.30In 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	$0.54Out of the Money	$0.09Out of the Money	$-0.18Out of the Money	1Out of the Money	3Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$8.40In the Money	$9.95In 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	$0.13Out of the Money	$0.17Out of the Money	$-0.08Out of the Money	2Out of the Money	38Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$9.40In the Money	$10.95In 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	$0.97Out 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$48.50	AAPIn the Money	$9.80In the Money	$11.80In 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	$0.13Out of the Money	$0.23Out 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	$9.60In the Money	$12.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.13Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$49.50	AAPIn the Money	$10.90In the Money	$12.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	140Out of the Money	717Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$10.70In the Money	$12.55In the Money	$12.42In the Money	$0.20In the Money	6In the Money	4In the Money
AAPOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.03Out of the Money	$-0.56Out of the Money	8Out of the Money	502Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$12.45In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	208Out of the Money	32Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$13.30In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.00Out 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$53.00	AAPIn the Money	$14.15In the Money	$15.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.29Out 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$54.00	AAPIn the Money	$15.10In the Money	$17.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	2Out of the Money	66Out of the Money	Filter Table By Strike Price of$55.00	AAPIn the Money	$16.20In the Money	$17.90In the Money	$14.38In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	AAPIn the Money	$17.05In the Money	$18.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.05Out 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$57.00	AAPIn the Money	$18.10In the Money	$19.70In 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 22, 2024)

Put Options (expires Friday November 22, 2024)