Stocks Options

LAST PRICE
157.3100
TODAY'S CHANGE (%)
Trending Up7.6200 (5.0905%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
150.0000 / 149.6900
Day Range
Low 150.0000
High 163.9550
52 Week Range
Low 75.6900
High 196.9900
Volume
2,942,402
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 55.939

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	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	140Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$-0.58Out of the Money	1Out of the Money	42Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.68Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	19Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	274Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	94Out of the Money	136Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.13Out of the Money	$-0.07Out of the Money	1Out of the Money	20Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.22Out of the Money	23Out of the Money	152Out of the Money
ANFIn the Money	---In the Money	---In the Money	$27.37In the Money	$0.00In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$136.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$-0.34Out of the Money	245Out of the Money	260Out of the Money
ANFIn the Money	---In the Money	---In the Money	$22.00In the Money	$0.00In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$137.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$-0.35Out of the Money	22Out of the Money	50Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.20Out of the Money	$-0.30Out of the Money	8Out of the Money	95Out of the Money
ANFIn the Money	---In the Money	---In the Money	$24.30In the Money	$12.40In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$139.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$-0.51Out of the Money	240Out of the Money	116Out of the Money
ANFIn the Money	---In the Money	---In the Money	$23.00In the Money	$10.50In the Money	12In the Money	27In the Money	Filter Table By Strike Price of$140.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$-0.45Out of the Money	66Out of the Money	526Out of the Money
ANFIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.27Out of the Money	$-0.63Out of the Money	7Out of the Money	41Out of the Money
ANFIn the Money	---In the Money	---In the Money	$9.25In the Money	$0.00In the Money	---In the Money	78In the Money	Filter Table By Strike Price of$142.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$-1.00Out of the Money	4Out of the Money	24Out of the Money
ANFIn the Money	---In the Money	---In the Money	$8.02In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$143.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$-1.05Out of the Money	25Out of the Money	34Out of the Money
ANFIn the Money	---In the Money	---In the Money	$19.64In the Money	$12.44In the Money	2In the Money	33In the Money	Filter Table By Strike Price of$144.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.44Out of the Money	$-1.18Out of the Money	539Out of the Money	565Out of the Money
ANFIn the Money	---In the Money	---In the Money	$14.50In the Money	$7.54In the Money	53In the Money	114In the Money	Filter Table By Strike Price of$145.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.57Out of the Money	$-1.18Out of the Money	165Out of the Money	76Out of the Money
ANFIn the Money	---In the Money	---In the Money	$17.40In the Money	$11.20In the Money	8In the Money	95In the Money	Filter Table By Strike Price of$146.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.62Out of the Money	$-1.48Out of the Money	40Out of the Money	34Out of the Money
ANFIn the Money	---In the Money	---In the Money	$10.55In the Money	$4.85In the Money	24In the Money	39In the Money	Filter Table By Strike Price of$147.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$0.83Out of the Money	$-1.57Out of the Money	56Out of the Money	95Out of the Money
ANFIn the Money	---In the Money	---In the Money	$14.72In the Money	$9.72In the Money	35In the Money	94In the Money	Filter Table By Strike Price of$148.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$1.00Out of the Money	$-2.00Out of the Money	25Out of the Money	31Out of the Money
ANFIn the Money	---In the Money	---In the Money	$11.00In the Money	$6.30In the Money	11In the Money	30In the Money	Filter Table By Strike Price of$149.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$1.35Out of the Money	$-2.17Out of the Money	30Out of the Money	20Out of the Money
ANFIn the Money	---In the Money	---In the Money	$8.40In the Money	$4.50In the Money	349In the Money	322In the Money	Filter Table By Strike Price of$150.00	ANFOut of the Money	---Out of the Money	---Out of the Money	$1.40Out of the Money	$-2.50Out of the Money	462Out of the Money	166Out of the Money
ANFIn the Money	---In the Money	---In the Money	$7.34In the Money	$4.39In the Money	584In the Money	598In the Money	Filter Table By Strike Price of$152.50	ANFOut of the Money	---Out of the Money	---Out of the Money	$2.06Out of the Money	$-3.44Out of the Money	760Out of the Money	23Out of the Money
ANFUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.90Underlying issue's last price	$2.90Underlying issue's last price	240Underlying issue's last price	213Underlying issue's last price	Filter Table By Strike Price of$155.00Underlying issue's last price	ANFUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.50Underlying issue's last price	$-4.70Underlying issue's last price	428Underlying issue's last price	59Underlying issue's last price
ANFNear the Money	---Near the Money	---Near the Money	$4.08Near the Money	$2.58Near the Money	181Near the Money	128Near the Money	Filter Table By Strike Price of$157.50	ANFIn the Money	---In the Money	---In the Money	$4.75In the Money	$-4.55In the Money	301In the Money	5In the Money
ANFNear the Money	---Near the Money	---Near the Money	$2.85Near the Money	$1.85Near the Money	516Near the Money	356Near the Money	Filter Table By Strike Price of$160.00	ANFIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	289In the Money	20In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$2.23Out of the Money	$1.63Out of the Money	887Out of the Money	89Out of the Money	Filter Table By Strike Price of$162.50	ANFIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	179In the Money	8In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$1.60Out of the Money	$1.20Out of the Money	316Out of the Money	253Out of the Money	Filter Table By Strike Price of$165.00	ANFIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	60In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$0.99Out of the Money	$0.74Out of the Money	105Out of the Money	47Out of the Money	Filter Table By Strike Price of$167.50	ANFIn the Money	---In the Money	---In the Money	$16.54In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$0.82Out of the Money	$0.57Out of the Money	284Out of the Money	140Out of the Money	Filter Table By Strike Price of$170.00	ANFIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	---In the Money	4In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$0.64Out of the Money	$0.47Out of the Money	103Out of the Money	554Out of the Money	Filter Table By Strike Price of$172.50	ANFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.28Out of the Money	253Out of the Money	149Out of the Money	Filter Table By Strike Price of$175.00	ANFIn the Money	---In the Money	---In the Money	$23.28In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	150Out of the Money	79Out of the Money	Filter Table By Strike Price of$180.00	ANFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	46Out of the Money	Filter Table By Strike Price of$185.00	ANFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	3Out of the Money	74Out of the Money	Filter Table By Strike Price of$190.00	ANFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	4Out of the Money	84Out of the Money	Filter Table By Strike Price of$195.00	ANFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	146Out of the Money	Filter Table By Strike Price of$200.00	ANFIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ANFOut of the Money	---Out of the Money	---Out 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	---In the Money	---In 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)