Stocks Options

LAST PRICE
42.2650
TODAY'S CHANGE (%)
Trending Up0.1950 (0.4635%)

Bid / Lots
42.2500/ 2
Ask / Lots
42.2900/ 2
Open / Previous Close
43.0500 / 42.0700
Day Range
Low 42.0700
High 43.3900
52 Week Range
Low 37.5100
High 88.5600
Volume
423,218
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 45.282

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	$12.15In the Money	$13.20In 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	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
AAPIn the Money	$11.20In the Money	$11.55In 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	---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
AAPIn the Money	$10.10In the Money	$10.60In the Money	$0.00In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
AAPIn the Money	$9.15In the Money	$9.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
AAPIn the Money	$8.15In the Money	$8.45In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	56Out of the Money
AAPIn the Money	$7.15In the Money	$7.50In 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	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	35Out of the Money	463Out of the Money
AAPIn the Money	$6.15In the Money	$6.60In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
AAPIn the Money	$5.25In the Money	$5.40In 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	$0.01Out of the Money	$0.37Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	115Out of the Money
AAPIn the Money	$3.90In the Money	$4.50In the Money	$4.77In the Money	$0.92In the Money	70In the Money	171In the Money	Filter Table By Strike Price of$38.00	AAPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	17Out of the Money	3,133Out of the Money
AAPIn the Money	$3.25In the Money	$3.45In the Money	$3.50In the Money	$0.40In the Money	10In the Money	276In the Money	Filter Table By Strike Price of$39.00	AAPOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	31Out of the Money	596Out of the Money
AAPIn the Money	$1.97In the Money	$2.58In the Money	$2.50In the Money	$-0.08In the Money	8In the Money	1,246In the Money	Filter Table By Strike Price of$40.00	AAPNear the Money	$0.03Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.07Near the Money	63Near the Money	532Near the Money
AAPIn the Money	$1.25In the Money	$1.58In the Money	$1.45In the Money	$0.07In the Money	48In the Money	1,319In the Money	Filter Table By Strike Price of$41.00	AAPNear the Money	$0.10Near the Money	$0.14Near the Money	$0.15Near the Money	$-0.10Near the Money	6Near the Money	759Near the Money
AAPUnderlying issue's last price	$0.57Underlying issue's last price	$0.72Underlying issue's last price	$1.00Underlying issue's last price	$0.38Underlying issue's last price	45Underlying issue's last price	677Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	AAPUnderlying issue's last price	$0.34Underlying issue's last price	$0.40Underlying issue's last price	$0.32Underlying issue's last price	$-0.28Underlying issue's last price	3Underlying issue's last price	172Underlying issue's last price
AAPNear the Money	$0.20Near the Money	$0.44Near the Money	$0.61Near the Money	$0.23Near the Money	5Near the Money	250Near the Money	Filter Table By Strike Price of$42.50	AAPIn the Money	$0.57In the Money	$0.64In the Money	$0.55In the Money	$-0.31In the Money	45In the Money	514In the Money
AAPNear the Money	$0.21Near the Money	$0.24Near the Money	$0.23Near the Money	$-0.07Near the Money	111Near the Money	1,076Near the Money	Filter Table By Strike Price of$43.00	AAPIn the Money	$0.85In the Money	$0.96In the Money	$0.59In the Money	$-0.31In the Money	4In the Money	1,998In the Money
AAPNear the Money	$0.04Near the Money	$0.08Near the Money	$0.12Near the Money	$-0.03Near the Money	65Near the Money	1,705Near the Money	Filter Table By Strike Price of$44.00	AAPIn the Money	$1.67In the Money	$2.02In the Money	$1.81In the Money	$-0.16In the Money	15In the Money	575In the Money
AAPNear the Money	$0.01Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.02Near the Money	22Near the Money	1,315Near the Money	Filter Table By Strike Price of$45.00	AAPIn the Money	$2.63In the Money	$3.10In the Money	$3.61In the Money	$0.00In the Money	---In the Money	626In the Money
AAPOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$46.00	AAPIn the Money	$3.65In the Money	$3.80In the Money	$4.18In the Money	$0.00In the Money	---In the Money	46In the Money
AAPOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$47.00	AAPIn the Money	$4.60In the Money	$4.80In the Money	$5.00In the Money	$0.00In the Money	---In the Money	79In the Money
AAPOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money	Filter Table By Strike Price of$47.50	AAPIn the Money	$5.10In the Money	$5.30In 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	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money	Filter Table By Strike Price of$48.00	AAPIn the Money	$5.45In the Money	$5.80In the Money	$9.27In the Money	$0.00In the Money	---In the Money	2In the Money
AAPOut of the Money	$0.01Out of the Money	$0.07Out 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	$6.45In the Money	$6.85In 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	$0.00Out of the Money	---Out of the Money	629Out of the Money	Filter Table By Strike Price of$50.00	AAPIn the Money	$7.50In the Money	$8.00In the Money	$9.75In the Money	$0.00In the Money	---In the Money	14In the Money
AAPOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	95Out of the Money	103Out of the Money	Filter Table By Strike Price of$51.00	AAPIn the Money	$8.05In the Money	$8.95In 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	14Out of the Money	65Out of the Money	Filter Table By Strike Price of$52.00	AAPIn the Money	$8.85In the Money	$9.90In 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	$9.65In the Money	$10.65In the Money	$11.20In the Money	$0.00In the Money	---In 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	$10.20In the Money	$11.05In the Money	$10.75In the Money	$1.49In the Money	1In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$54.00	AAPIn the Money	$10.25In the Money	$12.65In 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	794Out 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	$12.45In the Money	$14.80In the Money	$16.50In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$1.00Out 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	$13.10In the Money	$16.00In the Money	$12.55In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.01Out 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	$13.55In the Money	$15.70In the Money	$12.40In 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	$0.12Out 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	$14.00In the Money	$16.65In 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	$14.80In 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	$0.01Out 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	$17.55In the Money	$17.90In the Money	$20.50In the Money	$0.00In the Money	---In the Money	5In the Money
AAPOut of the Money	---Out of the Money	$0.95Out 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	$16.95In the Money	$19.15In the Money	$12.95In the Money	$0.00In the Money	---In the Money	3In the Money
AAPOut of the Money	---Out of the Money	$0.95Out 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	$17.75In the Money	$20.10In 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	$20.00In the Money	$20.40In the Money	$21.20In the Money	$0.00In the Money	---In the Money	16In the Money
AAPOut of the Money	---Out of the Money	$0.95Out 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	$18.70In the Money	$21.05In 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	$19.70In the Money	$22.15In 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	$22.50In the Money	$22.90In the Money	$25.80In the Money	$0.00In the Money	---In the Money	55In the Money
AAPOut of the Money	---Out of the Money	$0.95Out 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	$21.75In the Money	$24.30In 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	$0.10Out 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	$22.80In the Money	$25.30In 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	$23.25In the Money	$26.55In 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	$23.60In the Money	$26.50In 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	$24.60In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out 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	$25.60In the Money	$28.50In the Money	$19.95In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.95Out 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	$26.60In the Money	$30.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out 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	$27.60In the Money	$31.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out 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	$28.60In the Money	$32.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out 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	$30.05In the Money	$32.70In 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	$0.01Out 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	$32.50In the Money	$32.90In 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	$35.60In the Money	$38.50In the Money	$28.23In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.65Out 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	$41.05In the Money	$43.90In 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	$46.05In the Money	$48.70In the Money	$48.87In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.58Out 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	$50.60In the Money	$53.60In the Money	$19.05In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.15Out 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	$55.60In the Money	$59.25In the Money	$18.20In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.02Out 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	$60.60In the Money	$64.45In the Money	$21.35In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.53Out 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	$65.60In the Money	$69.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.10Out 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	$70.60In the Money	$74.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.53Out 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	$75.70In the Money	$78.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.53Out 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	$80.60In the Money	$84.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPOut of the Money	---Out of the Money	$0.25Out 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	$85.90In the Money	$88.50In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)