Stocks Options

LAST PRICE
149.6900
TODAY'S CHANGE (%)
Trending Up1.1300 (0.7606%)

Bid / Lots
149.0000/ 1
Ask / Lots
149.9900/ 1
Open / Previous Close
150.2000 / 148.5600
Day Range
Low 146.2900
High 151.6500
52 Week Range
Low 75.1750
High 196.9900
Volume
1,229,463
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 55.783

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ANFIn the Money	$73.90In the Money	$76.80In the Money	$65.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$75.00	ANFOut 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	53Out of the Money
ANFIn the Money	$68.90In the Money	$71.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	ANFOut of the Money	---Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ANFIn the Money	$63.30In the Money	$66.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	ANFOut of the Money	---Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANFIn the Money	$58.40In the Money	$61.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	ANFOut 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	58Out of the Money
ANFIn the Money	$53.30In the Money	$56.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	ANFOut of the Money	---Out of the Money	$0.95Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ANFIn the Money	$49.00In the Money	$51.70In the Money	$50.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	ANFOut of the Money	---Out of the Money	$1.35Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ANFIn the Money	$43.40In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	ANFOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ANFIn the Money	$38.70In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	ANFOut of the Money	---Out of the Money	$1.25Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
ANFIn the Money	$33.60In the Money	$36.50In the Money	$28.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	ANFOut of the Money	---Out of the Money	$0.60Out of the Money	$0.63Out of the Money	$0.58Out of the Money	3Out of the Money	41Out of the Money
ANFIn the Money	$28.50In the Money	$31.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	ANFOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.02Out of the Money	3Out of the Money	135Out of the Money
ANFIn the Money	$27.60In the Money	$30.60In the Money	$29.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$121.00	ANFOut of the Money	---Out of the Money	$0.70Out of the Money	$0.68Out of the Money	$-0.02Out of the Money	1Out of the Money	13Out of the Money
ANFIn the Money	$27.30In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$122.00	ANFOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ANFIn the Money	$26.00In the Money	$28.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$123.00	ANFOut of the Money	---Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ANFIn the Money	$24.20In the Money	$27.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$124.00	ANFOut of the Money	---Out of the Money	$0.40Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
ANFIn the Money	$23.90In the Money	$26.20In the Money	$24.80In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$125.00	ANFOut of the Money	---Out of the Money	$0.20Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	274Out of the Money
ANFIn the Money	$23.00In the Money	$25.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	ANFOut of the Money	---Out of the Money	$1.30Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ANFIn the Money	$21.00In the Money	$24.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	ANFOut of the Money	---Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ANFIn the Money	$20.40In the Money	$23.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	ANFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ANFIn the Money	$20.30In the Money	$22.60In the Money	$18.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$129.00	ANFOut of the Money	---Out of the Money	$0.90Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ANFIn the Money	$19.30In the Money	$21.80In the Money	$21.42In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$130.00	ANFOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.15Out of the Money	9Out of the Money	135Out of the Money
ANFIn the Money	$18.10In the Money	$20.80In the Money	$15.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$131.00	ANFOut of the Money	$0.05Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$-0.05Out of the Money	3Out of the Money	17Out of the Money
ANFIn the Money	$17.30In the Money	$20.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	ANFOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.05Out of the Money	23Out of the Money	7Out of the Money
ANFIn the Money	$16.60In the Money	$19.00In the Money	$14.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$133.00	ANFOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.06Out of the Money	4Out of the Money	31Out of the Money
ANFIn the Money	$15.20In the Money	$18.00In the Money	$14.03In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$134.00	ANFOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$-0.40Out of the Money	2Out of the Money	8Out of the Money
ANFIn the Money	$14.50In the Money	$16.80In the Money	$16.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	ANFOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.10Out of the Money	16Out of the Money	149Out of the Money
ANFIn the Money	$13.40In the Money	$15.80In the Money	$15.77In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$136.00	ANFOut of the Money	$0.25Out of the Money	$0.40Out of the Money	$0.42Out of the Money	$-0.08Out of the Money	38Out of the Money	228Out of the Money
ANFIn the Money	$12.50In the Money	$15.00In the Money	$12.10In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$137.00	ANFOut of the Money	$0.25Out of the Money	$0.60Out of the Money	$0.45Out of the Money	$-0.55Out of the Money	6Out of the Money	45Out of the Money
ANFIn the Money	$10.70In the Money	$13.40In the Money	$10.20In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$138.00	ANFOut of the Money	$0.35Out of the Money	$0.60Out of the Money	$0.50Out of the Money	$-0.46Out of the Money	11Out of the Money	85Out of the Money
ANFIn the Money	$10.30In the Money	$12.30In the Money	$11.90In the Money	$2.10In the Money	2In the Money	5In the Money	Filter Table By Strike Price of$139.00	ANFOut of the Money	$0.50Out of the Money	$1.00Out of the Money	$0.67Out of the Money	$-0.45Out of the Money	34Out of the Money	99Out of the Money
ANFIn the Money	$9.30In the Money	$11.10In the Money	$12.50In the Money	$2.40In the Money	3In the Money	30In the Money	Filter Table By Strike Price of$140.00	ANFOut of the Money	$0.65Out of the Money	$1.10Out of the Money	$0.70Out of the Money	$-0.35Out of the Money	489Out of the Money	241Out of the Money
ANFIn the Money	$8.70In the Money	$10.30In the Money	$13.00In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$141.00	ANFOut of the Money	$0.80Out of the Money	$1.10Out of the Money	$0.90Out of the Money	$-0.35Out of the Money	4Out of the Money	40Out of the Money
ANFIn the Money	$7.70In the Money	$10.50In the Money	$9.25In the Money	$0.25In the Money	48In the Money	44In the Money	Filter Table By Strike Price of$142.00	ANFOut of the Money	$1.00Out of the Money	$1.25Out of the Money	$1.35Out of the Money	$-0.10Out of the Money	14Out of the Money	22Out of the Money
ANFIn the Money	$7.30In the Money	$8.70In the Money	$8.02In the Money	$-1.61In the Money	14In the Money	20In the Money	Filter Table By Strike Price of$143.00	ANFOut of the Money	$1.20Out of the Money	$1.50Out of the Money	$1.35Out of the Money	$-0.37Out of the Money	18Out of the Money	25Out of the Money
ANFIn the Money	$5.60In the Money	$7.90In the Money	$7.20In the Money	$0.10In the Money	82In the Money	29In the Money	Filter Table By Strike Price of$144.00	ANFOut of the Money	$1.45Out of the Money	$1.75Out of the Money	$1.62Out of the Money	$-1.50Out of the Money	16Out of the Money	563Out of the Money
ANFIn the Money	$5.40In the Money	$7.10In the Money	$6.96In the Money	$-0.49In the Money	4In the Money	115In the Money	Filter Table By Strike Price of$145.00	ANFOut of the Money	$1.80Out of the Money	$2.05Out of the Money	$1.75Out of the Money	$-0.73Out of the Money	41Out of the Money	54Out of the Money
ANFIn the Money	$4.40In the Money	$6.40In the Money	$6.20In the Money	$0.10In the Money	36In the Money	99In the Money	Filter Table By Strike Price of$146.00	ANFOut of the Money	$2.10Out of the Money	$2.60Out of the Money	$2.10Out of the Money	$-0.70Out of the Money	15Out of the Money	24Out of the Money
ANFIn the Money	$4.10In the Money	$5.80In the Money	$5.70In the Money	$0.21In the Money	24In the Money	34In the Money	Filter Table By Strike Price of$147.00	ANFNear the Money	$2.05Near the Money	$2.95Near the Money	$2.40Near the Money	$-0.60Near the Money	34Near the Money	83Near the Money
ANFIn the Money	$3.30In the Money	$5.30In the Money	$5.00In the Money	$0.55In the Money	21In the Money	86In the Money	Filter Table By Strike Price of$148.00	ANFNear the Money	$2.85Near the Money	$3.30Near the Money	$3.00Near the Money	$-1.50Near the Money	29Near the Money	15Near the Money
ANFUnderlying issue's last price	$3.40Underlying issue's last price	$4.70Underlying issue's last price	$4.70Underlying issue's last price	$0.25Underlying issue's last price	37Underlying issue's last price	24Underlying issue's last price	Filter Table By Strike Price of$149.00Underlying issue's last price	ANFUnderlying issue's last price	$3.30Underlying issue's last price	$4.00Underlying issue's last price	$3.52Underlying issue's last price	$-1.58Underlying issue's last price	15Underlying issue's last price	5Underlying issue's last price
ANFNear the Money	$3.60Near the Money	$4.40Near the Money	$3.90Near the Money	$-0.16Near the Money	255Near the Money	160Near the Money	Filter Table By Strike Price of$150.00	ANFIn the Money	$3.80In the Money	$4.20In the Money	$3.90In the Money	$-0.70In the Money	102In the Money	84In the Money
ANFNear the Money	$1.75Near the Money	$3.10Near the Money	$2.95Near the Money	$-0.05Near the Money	83Near the Money	573Near the Money	Filter Table By Strike Price of$152.50	ANFIn the Money	$5.20In the Money	$6.50In the Money	$5.50In the Money	$-0.81In the Money	24In the Money	20In the Money
ANFOut of the Money	$1.10Out of the Money	$2.15Out of the Money	$2.00Out of the Money	$-0.30Out of the Money	70Out of the Money	194Out of the Money	Filter Table By Strike Price of$155.00	ANFIn the Money	$5.40In the Money	$8.50In the Money	$8.20In the Money	$1.33In the Money	2In the Money	59In the Money
ANFOut of the Money	$0.85Out of the Money	$1.50Out of the Money	$1.50Out of the Money	$-0.10Out of the Money	32Out of the Money	127Out of the Money	Filter Table By Strike Price of$157.50	ANFIn the Money	$7.80In the Money	$10.70In the Money	$9.30In the Money	$0.80In the Money	14In the Money	15In the Money
ANFOut of the Money	$0.20Out of the Money	$1.00Out of the Money	$1.00Out of the Money	$-0.05Out of the Money	74Out of the Money	337Out of the Money	Filter Table By Strike Price of$160.00	ANFIn the Money	$10.60In the Money	$13.00In the Money	$16.50In the Money	$0.00In the Money	---In the Money	20In the Money
ANFOut of the Money	$0.30Out of the Money	$0.80Out of the Money	$0.60Out of the Money	$-0.32Out of the Money	9Out of the Money	85Out of the Money	Filter Table By Strike Price of$162.50	ANFIn the Money	$12.70In the Money	$15.20In the Money	$17.20In the Money	$0.00In the Money	---In the Money	8In the Money
ANFOut of the Money	$0.40Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$-0.10Out of the Money	5Out of the Money	252Out of the Money	Filter Table By Strike Price of$165.00	ANFIn the Money	$13.90In the Money	$16.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	6Out of the Money	42Out of the Money	Filter Table By Strike Price of$167.50	ANFIn the Money	$16.50In the Money	$18.80In the Money	$16.54In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.02Out of the Money	53Out of the Money	89Out of the Money	Filter Table By Strike Price of$170.00	ANFIn the Money	$18.70In the Money	$21.30In the Money	$18.50In the Money	$0.00In the Money	---In the Money	4In the Money
ANFOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.17Out of the Money	$-0.03Out of the Money	1Out of the Money	554Out of the Money	Filter Table By Strike Price of$172.50	ANFIn the Money	$21.50In the Money	$23.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$0.02Out of the Money	10Out of the Money	139Out of the Money	Filter Table By Strike Price of$175.00	ANFIn the Money	$23.80In the Money	$26.20In the Money	$23.28In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money	Filter Table By Strike Price of$180.00	ANFIn the Money	$28.30In the Money	$31.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$185.00	ANFIn the Money	$33.80In the Money	$36.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	$0.55Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$190.00	ANFIn the Money	$38.40In the Money	$41.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	$1.25Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$195.00	ANFIn the Money	$43.50In the Money	$46.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut 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	146Out of the Money	Filter Table By Strike Price of$200.00	ANFIn the Money	$48.70In the Money	$51.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut 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	83Out of the Money	Filter Table By Strike Price of$210.00	ANFIn the Money	$58.60In the Money	$61.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$220.00	ANFIn the Money	$68.50In the Money	$71.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Abercrombie & Fitch Co
NYSE:ANFUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday December 06, 2024)

Put Options (expires Friday December 06, 2024)