Stocks Options

LAST PRICE
53.7100
TODAY'S CHANGE (%)
Trending Down-0.6800 (-1.2502%)

Bid / Lots
53.5000/ 1
Ask / Lots
53.7100/ 1
Open / Previous Close
54.5100 / 54.3900
Day Range
Low 53.3100
High 54.6043
52 Week Range
Low 42.8250
High 75.7300
Volume
1,177,818
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 38.613

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$30.00In the Money	$33.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ASOIn the Money	$27.40In the Money	$30.70In the Money	$38.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ASOIn the Money	$22.00In the Money	$26.00In the Money	$18.73In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ASOIn the Money	$19.80In the Money	$23.10In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$17.50In the Money	$20.70In the Money	$36.61In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$35.00	ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
ASOIn the Money	$15.10In the Money	$18.20In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$11.90In the Money	$15.80In the Money	$34.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$40.00	ASOOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
ASOIn 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$42.00	ASOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$9.60In the Money	$13.20In the Money	$16.39In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.50	ASOOut of the Money	$0.00Out of the Money	$0.70Out of the Money	$0.26Out of the Money	$0.04Out of the Money	1Out of the Money	7Out of the Money
ASOIn 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$43.00	ASOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn 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$44.00	ASOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$8.60In the Money	$10.30In the Money	$30.61In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$45.00	ASOOut of the Money	$0.30Out of the Money	$0.45Out of the Money	$0.41Out of the Money	$0.06Out of the Money	1Out of the Money	63Out of the Money
ASOIn 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$46.00	ASOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn 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$47.00	ASOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$6.60In the Money	$9.00In the Money	$8.40In the Money	$0.00In the Money	---In the Money	205In the Money	Filter Table By Strike Price of$47.50	ASOOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.75Out of the Money	$0.16Out of the Money	16Out of the Money	262Out of the Money
ASOIn 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$48.00	ASOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn 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$49.00	ASOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$5.00In the Money	$7.00In the Money	$5.05In the Money	$-2.56In the Money	1In the Money	182In the Money	Filter Table By Strike Price of$50.00	ASOOut of the Money	$1.25Out of the Money	$1.35Out of the Money	$1.30Out of the Money	$0.15Out of the Money	55Out of the Money	416Out of the Money
ASOIn 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$51.00	ASONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ASOIn 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$52.00	ASONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ASOIn the Money	$3.50In the Money	$3.70In the Money	$3.72In the Money	$-1.17In the Money	5In the Money	103In the Money	Filter Table By Strike Price of$52.50	ASONear the Money	$2.15Near the Money	$2.35Near the Money	$2.25Near the Money	$0.21Near the Money	22Near the Money	508Near the Money
ASOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$53.00Underlying issue's last price	ASOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
ASONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$54.00	ASOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASONear the Money	$2.35Near the Money	$2.45Near the Money	$2.35Near the Money	$-0.45Near the Money	153Near the Money	813Near the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$3.40In the Money	$3.60In the Money	$3.55In the Money	$0.35In the Money	283In the Money	1,310In the Money
ASONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	---Out 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	ASOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$1.35Out of the Money	$1.60Out of the Money	$1.33Out of the Money	$-0.33Out of the Money	36Out of the Money	1,444Out of the Money	Filter Table By Strike Price of$57.50	ASOIn the Money	$5.00In the Money	$5.30In the Money	$5.27In the Money	$0.77In the Money	4In the Money	165In the Money
ASOOut of the Money	---Out of the Money	---Out 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$58.00	ASOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	---Out 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$59.00	ASOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.75Out of the Money	$1.00Out of the Money	$0.86Out of the Money	$-0.19Out of the Money	19Out of the Money	335Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$6.80In the Money	$7.30In the Money	$7.00In the Money	$0.85In the Money	1In the Money	871In the Money
ASOOut of the Money	---Out of the Money	---Out 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$61.00	ASOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	---Out 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$62.00	ASOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.40Out of the Money	$0.80Out of the Money	$0.45Out of the Money	$-0.15Out of the Money	4Out of the Money	583Out of the Money	Filter Table By Strike Price of$62.50	ASOIn the Money	$7.40In the Money	$10.20In the Money	$6.90In the Money	$0.00In the Money	---In the Money	277In the Money
ASOOut of the Money	---Out of the Money	---Out 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$63.00	ASOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	---Out 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$64.00	ASOIn the Money	---In the Money	---In 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	$0.35Out of the Money	$0.25Out of the Money	$-0.05Out of the Money	13Out of the Money	497Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$10.10In the Money	$13.40In the Money	$8.40In the Money	$0.00In the Money	---In the Money	600In the Money
ASOOut of the Money	---Out of the Money	---Out 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$66.00	ASOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	1Out of the Money	139Out of the Money	Filter Table By Strike Price of$67.50	ASOIn the Money	$12.00In the Money	$15.90In the Money	$6.50In the Money	$0.00In the Money	---In the Money	35In the Money
ASOOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$-0.10Out of the Money	1Out of the Money	571Out of the Money	Filter Table By Strike Price of$70.00	ASOIn the Money	$15.10In the Money	$17.70In the Money	$12.05In the Money	$0.00In the Money	---In the Money	71In the Money
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	59Out of the Money	Filter Table By Strike Price of$72.50	ASOIn the Money	$17.00In the Money	$20.90In the Money	$6.68In the Money	$0.00In the Money	---In the Money	1In the Money
ASOOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$20.30In the Money	$23.50In the Money	$19.60In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money	Filter Table By Strike Price of$77.50	ASOIn the Money	$22.20In the Money	$25.30In the Money	$20.70In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$80.00	ASOIn the Money	$24.90In the Money	$27.80In the Money	$19.86In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$82.50	ASOIn the Money	$27.50In the Money	$30.30In the Money	$13.23In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money	Filter Table By Strike Price of$85.00	ASOIn the Money	$29.80In the Money	$32.80In the Money	$21.85In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$90.00	ASOIn the Money	$34.50In the Money	$37.80In the Money	$19.40In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$95.00	ASOIn the Money	$40.20In the Money	$42.70In the Money	$31.65In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.80Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money	Filter Table By Strike Price of$100.00	ASOIn the Money	$45.20In the Money	$47.70In the Money	$26.99In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out 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$105.00	ASOIn the Money	$49.50In the Money	$52.70In 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	$1.00Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$110.00	ASOIn the Money	$55.20In the Money	$57.80In 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 June 21, 2024)

Put Options (expires Friday June 21, 2024)