Stocks Options

LAST PRICE
54.0000
TODAY'S CHANGE (%)
Trending Down-1.5600 (-2.8078%)

Bid / Lots
53.9600/ 2
Ask / Lots
54.0600/ 2
Open / Previous Close
54.4700 / 55.5600
Day Range
Low 53.6900
High 55.1550
52 Week Range
Low 42.8250
High 75.7300
Volume
335,614
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 38.046

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$17.70In the Money	$20.90In 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	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$13.00In the Money	$15.90In 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	---Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ASOIn the Money	$12.00In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	ASOOut of the Money	---Out of the Money	$1.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$11.00In the Money	$13.90In 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	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$10.00In the Money	$12.90In 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	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$9.00In the Money	$11.90In 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	$1.70Out of the Money	$0.64Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$8.00In 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$45.00	ASOOut of the Money	---Out of the Money	$1.70Out of the Money	$1.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
ASOIn the Money	$7.00In the Money	$9.90In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$46.00	ASOOut of the Money	---Out of the Money	$1.70Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$6.00In the Money	$8.90In 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	$1.70Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$5.00In the Money	$7.90In the Money	$6.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$48.00	ASOOut of the Money	---Out of the Money	$1.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ASOIn the Money	$4.10In the Money	$6.90In the Money	$5.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.00	ASOOut 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	303Out of the Money
ASOIn the Money	$3.00In the Money	$5.90In the Money	$4.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	ASOOut of the Money	---Out of the Money	$1.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ASOIn the Money	$2.00In the Money	$4.10In the Money	$5.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$51.00	ASONear the Money	---Near the Money	$2.00Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
ASOIn the Money	$1.15In the Money	$3.60In the Money	$3.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	ASONear the Money	---Near the Money	$1.35Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
ASOUnderlying issue's last price	$0.80Underlying issue's last price	$2.75Underlying issue's last price	$3.60Underlying 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	$1.65Underlying issue's last price	$0.75Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price
ASONear the Money	$0.05Near the Money	$2.60Near the Money	$6.81Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$54.00	ASONear the Money	$0.35Near the Money	$0.85Near the Money	$0.45Near the Money	$0.30Near the Money	17Near the Money	19Near the Money
ASONear the Money	$0.05Near the Money	$0.30Near the Money	$1.10Near the Money	$0.00Near the Money	---Near the Money	106Near the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$0.85In the Money	$1.80In the Money	$1.25In the Money	$0.85In the Money	104In the Money	114In the Money
ASONear the Money	---Near the Money	$0.70Near the Money	$0.25Near the Money	$-0.30Near the Money	3Near the Money	109Near the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$0.95In the Money	$2.45In the Money	$0.58In the Money	$0.00In the Money	---In the Money	5In the Money
ASONear the Money	---Near the Money	$0.20Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	158Near the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$1.40In the Money	$3.40In the Money	$1.80In the Money	$0.00In the Money	---In the Money	65In the Money
ASOOut of the Money	---Out of the Money	$2.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$2.10In the Money	$5.00In the Money	$2.68In the Money	$0.00In the Money	---In the Money	29In the Money
ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money	Filter Table By Strike Price of$59.00	ASOIn the Money	$3.10In the Money	$6.00In the Money	$3.80In the Money	$0.00In the Money	---In the Money	64In the Money
ASOOut of the Money	---Out of the Money	$1.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$4.10In the Money	$7.00In the Money	$3.60In the Money	$0.00In the Money	---In the Money	24In the Money
ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.03Out of the Money	1Out of the Money	28Out of the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$5.10In the Money	$8.00In the Money	$2.50In the Money	$0.00In the Money	---In the Money	3In the Money
ASOOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$6.10In the Money	$9.00In the Money	$2.82In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$2.00Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$7.10In the Money	$10.00In the Money	$3.67In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.30Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$8.10In the Money	$11.00In the Money	$7.50In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	1Out of the Money	8Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$9.10In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$66.00	ASOIn the Money	$10.10In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.70Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$67.00	ASOIn the Money	$11.10In the Money	$14.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.70Out 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	$12.10In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.75Out 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$69.00	ASOIn the Money	$13.10In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.70Out 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$70.00	ASOIn the Money	$14.10In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$71.00	ASOIn the Money	$15.10In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.95Out 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$72.00	ASOIn the Money	$16.10In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$73.00	ASOIn the Money	$17.10In the Money	$20.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out 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$74.00	ASOIn the Money	$18.00In the Money	$21.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$19.10In the Money	$22.00In the Money	$13.20In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out 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$76.00	ASOIn the Money	$20.10In the Money	$23.50In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)