Stocks Options

LAST PRICE
60.7200
TODAY'S CHANGE (%)
Trending Up1.6500 (2.7933%)

Bid / Lots
60.4800/ 1
Ask / Lots
61.0600/ 1
Open / Previous Close
59.0300 / 59.0700
Day Range
Low 58.8900
High 60.7800
52 Week Range
Low 42.8250
High 75.7300
Volume
1,016,933
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 39.114

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$26.20In the Money	$30.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	ASOOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$23.70In the Money	$27.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	ASOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$22.50In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	ASOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$20.30In the Money	$22.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	ASOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$16.90In the Money	$20.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	ASOOut of the Money	$0.00Out 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
ASOIn the Money	$14.30In the Money	$17.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ASOOut of the Money	$0.00Out 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
ASOIn the Money	$13.10In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ASOOut of the Money	$0.00Out 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
ASOIn the Money	$12.40In the Money	$15.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ASOOut of the Money	$0.00Out 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
ASOIn the Money	$12.80In the Money	$15.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$12.00In the Money	$14.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ASOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$11.10In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ASOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ASOIn the Money	$10.20In the Money	$12.80In the Money	$14.00In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	ASOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ASOIn the Money	$8.10In the Money	$11.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	ASOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ASOIn the Money	$8.30In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ASOOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$7.80In the Money	$10.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.50	ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
ASOIn the Money	$6.70In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ASOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ASOIn the Money	$6.80In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ASOOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.13Out of the Money	12Out of the Money	44Out of the Money
ASOIn the Money	$5.00In the Money	$7.80In the Money	$4.30In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$55.00	ASOOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$-0.15Out of the Money	22Out of the Money	429Out of the Money
ASOIn the Money	$4.00In the Money	$5.40In the Money	$4.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$56.00	ASOOut of the Money	$0.30Out of the Money	$0.40Out of the Money	$0.40Out of the Money	$-0.30Out of the Money	12Out of the Money	479Out of the Money
ASOIn the Money	$4.30In the Money	$4.90In the Money	$4.30In the Money	$1.00In the Money	14In the Money	17In the Money	Filter Table By Strike Price of$57.00	ASOOut of the Money	$0.40Out of the Money	$1.55Out of the Money	$0.70Out of the Money	$-0.25Out of the Money	7Out of the Money	29Out of the Money
ASOIn the Money	$2.80In the Money	$4.20In the Money	$3.90In the Money	$0.50In the Money	2In the Money	133In the Money	Filter Table By Strike Price of$57.50	ASOOut of the Money	$0.20Out of the Money	$0.70Out of the Money	$0.75Out of the Money	$-0.50Out of the Money	1Out of the Money	108Out of the Money
ASOIn the Money	$3.60In the Money	$3.90In the Money	$3.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$58.00	ASONear the Money	$0.70Near the Money	$0.80Near the Money	$1.25Near the Money	$0.00Near the Money	---Near the Money	23Near the Money
ASOIn the Money	$2.90In the Money	$3.10In the Money	$2.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$59.00	ASONear the Money	$1.00Near the Money	$1.10Near the Money	$1.20Near the Money	$-0.45Near the Money	2Near the Money	7Near the Money
ASOUnderlying issue's last price	$2.30Underlying issue's last price	$2.45Underlying issue's last price	$2.16Underlying issue's last price	$0.51Underlying issue's last price	1Underlying issue's last price	106Underlying issue's last price	Filter Table By Strike Price of$60.00Underlying issue's last price	ASOUnderlying issue's last price	$1.40Underlying issue's last price	$1.50Underlying issue's last price	$1.60Underlying issue's last price	$-0.70Underlying issue's last price	10Underlying issue's last price	200Underlying issue's last price
ASONear the Money	$1.75Near the Money	$1.90Near the Money	$1.61Near the Money	$0.41Near the Money	1Near the Money	21Near the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$1.85In the Money	$2.00In the Money	$2.05In the Money	$-0.95In the Money	29In the Money	4In the Money
ASONear the Money	$1.30Near the Money	$1.45Near the Money	$1.25Near the Money	$0.35Near the Money	3Near the Money	14Near the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$2.40In the Money	$2.55In the Money	$3.00In the Money	$3.00In the Money	1In the Money	---In the Money
ASONear the Money	$1.15Near the Money	$1.25Near the Money	$1.11Near the Money	$0.46Near the Money	4Near the Money	422Near the Money	Filter Table By Strike Price of$62.50	ASOIn the Money	$2.70In the Money	$2.90In the Money	$5.00In the Money	$0.00In the Money	---In the Money	405In the Money
ASONear the Money	$0.95Near the Money	$1.10Near the Money	$0.90Near the Money	$0.20Near the Money	3Near the Money	11Near the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$3.00In the Money	$3.40In the Money	$4.25In the Money	$0.00In the Money	---In the Money	4In the Money
ASOOut of the Money	$0.70Out of the Money	$0.80Out of the Money	$0.55Out of the Money	$0.10Out of the Money	4Out of the Money	19Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$2.55In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.47Out of the Money	$-0.01Out of the Money	7Out of the Money	344Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$2.95In the Money	$4.80In the Money	$7.45In the Money	$0.00In the Money	---In the Money	269In the Money
ASOOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.03Out of the Money	14Out of the Money	1Out of the Money	Filter Table By Strike Price of$66.00	ASOIn the Money	$5.40In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.20Out of the Money	$0.30Out 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$67.00	ASOIn the Money	$6.00In the Money	$6.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.15Out of the Money	$1.80Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$67.50	ASOIn the Money	$5.50In the Money	$7.10In the Money	$7.80In the Money	$0.00In the Money	---In the Money	8In the Money
ASOOut of the Money	$0.10Out of the Money	$0.30Out 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$68.00	ASOIn the Money	$6.70In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$0.15Out 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$69.00	ASOIn the Money	$7.40In the Money	$9.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$2.20Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$70.00	ASOIn the Money	$8.70In the Money	$10.10In the Money	$12.40In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$72.50	ASOIn the Money	$10.50In the Money	$13.40In the Money	$8.39In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$12.50In the Money	$16.10In the Money	$9.75In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$77.50	ASOIn the Money	$16.60In the Money	$18.90In the Money	$12.02In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$80.00	ASOIn the Money	$18.60In the Money	$20.10In the Money	$10.49In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$85.00	ASOIn the Money	$22.80In the Money	$26.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out 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	Filter Table By Strike Price of$90.00	ASOIn the Money	$28.40In the Money	$31.10In the Money	$24.90In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$95.00	ASOIn the Money	$33.60In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out 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	Filter Table By Strike Price of$100.00	ASOIn the Money	$38.00In the Money	$41.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$1.25Out 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$105.00	ASOIn the Money	$43.00In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Academy Sports and Outdoors Inc
NASDAQ:ASOUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)