Stocks Options

LAST PRICE
53.1300
TODAY'S CHANGE (%)
Trending Down-1.0300 (-1.9018%)

Bid / Lots
53.2000/ 2
Ask / Lots
53.5900/ 1
Open / Previous Close
54.4100 / 54.1600
Day Range
Low 53.0600
High 54.4200
52 Week Range
Low 42.8250
High 75.7300
Volume
1,669,686
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 37.542

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$27.30In 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$25.00	ASOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$24.90In the Money	$27.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	ASOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$21.70In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ASOIn the Money	$19.60In the Money	$23.00In 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	$2.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	751Out of the Money
ASOIn the Money	$17.00In the Money	$20.50In 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	$1.00Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ASOIn the Money	$14.60In the Money	$18.00In the Money	$19.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$37.50	ASOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ASOIn the Money	$12.50In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	ASOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$12.10In the Money	$15.50In the Money	$15.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	ASOOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ASOIn the Money	$11.20In the Money	$14.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$10.30In the Money	$13.50In 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	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$10.10In the Money	$12.80In the Money	$10.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$42.50	ASOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ASOIn the Money	$9.00In the Money	$12.30In 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	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$8.20In the Money	$11.30In 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	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$7.30In the Money	$10.20In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	ASOOut of the Money	$0.00Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ASOIn the Money	$5.90In the Money	$9.30In 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	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ASOIn the Money	$5.30In the Money	$8.30In 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	$0.95Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$4.80In the Money	$7.80In the Money	$6.14In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$47.50	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	1,246Out of the Money
ASOIn the Money	$3.60In the Money	$7.40In 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	$0.15Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ASOIn the Money	$3.70In the Money	$6.40In 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	$0.05Out of the Money	$1.00Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$2.75In the Money	$4.00In the Money	$4.31In the Money	$0.00In the Money	---In the Money	137In the Money	Filter Table By Strike Price of$50.00	ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	1Out of the Money	1,882Out of the Money
ASOIn the Money	$2.10In the Money	$2.50In the Money	$2.70In the Money	$0.46In the Money	10In the Money	10In the Money	Filter Table By Strike Price of$51.00	ASONear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$0.00Near the Money	22Near the Money	27Near the Money
ASOIn the Money	$1.20In the Money	$1.70In the Money	$1.89In the Money	$-0.36In the Money	30In the Money	82In the Money	Filter Table By Strike Price of$52.00	ASONear the Money	$0.40Near the Money	$0.50Near the Money	$0.35Near the Money	$-0.80Near the Money	24Near the Money	56Near the Money
ASOIn the Money	$1.20In the Money	$1.35In the Money	$1.62In the Money	$0.12In the Money	1In the Money	247In the Money	Filter Table By Strike Price of$52.50	ASONear the Money	$0.55Near the Money	$0.70Near the Money	$0.55Near the Money	$0.12Near the Money	21Near the Money	3,779Near the Money
ASOUnderlying issue's last price	$0.95Underlying issue's last price	$1.05Underlying issue's last price	$1.19Underlying issue's last price	$-0.46Underlying issue's last price	143Underlying issue's last price	89Underlying issue's last price	Filter Table By Strike Price of$53.00Underlying issue's last price	ASOUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.63Underlying issue's last price	$0.05Underlying issue's last price	21Underlying issue's last price	134Underlying issue's last price
ASONear the Money	$0.50Near the Money	$0.65Near the Money	$0.75Near the Money	$-0.26Near the Money	122Near the Money	41Near the Money	Filter Table By Strike Price of$54.00	ASOIn the Money	$1.35In the Money	$1.50In the Money	$1.35In the Money	$0.35In the Money	112In the Money	95In the Money
ASONear the Money	$0.20Near the Money	$0.35Near the Money	$0.35Near the Money	$-0.30Near the Money	135Near the Money	304Near the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$2.05In the Money	$3.20In the Money	$2.15In the Money	$0.53In the Money	4In the Money	361In the Money
ASONear the Money	$0.05Near the Money	$0.20Near the Money	$0.16Near the Money	$-0.16Near the Money	12Near the Money	31Near the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$2.90In the Money	$3.20In 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	$0.15Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	1Out of the Money	406Out of the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$3.70In the Money	$5.80In 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	$0.10Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	1Out of the Money	446Out of the Money	Filter Table By Strike Price of$57.50	ASOIn the Money	$3.80In the Money	$4.60In the Money	$6.80In the Money	$0.00In the Money	---In the Money	102In the Money
ASOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	3Out of the Money	29Out of the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$4.00In the Money	$5.40In 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	$0.15Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$59.00	ASOIn the Money	$4.00In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	510Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$5.30In the Money	$7.70In the Money	$6.81In the Money	$0.56In the Money	3In the Money	111In 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	1Out of the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$5.70In the Money	$9.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$7.80In the Money	$10.80In 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	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	377Out of the Money	Filter Table By Strike Price of$62.50	ASOIn the Money	$7.20In the Money	$10.60In the Money	$10.30In 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$63.00	ASOIn the Money	$8.50In the Money	$11.20In 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	$0.40Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$8.90In the Money	$12.30In 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	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$10.30In the Money	$12.40In the Money	$13.80In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out 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	$10.80In the Money	$14.10In 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	$0.00Out 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	$12.20In the Money	$14.90In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$67.50	ASOIn the Money	$12.60In the Money	$15.50In the Money	$11.52In 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$69.00	ASOIn the Money	$13.80In the Money	$16.40In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	410Out of the Money	Filter Table By Strike Price of$70.00	ASOIn the Money	$16.00In the Money	$18.40In the Money	$13.13In the Money	$0.00In the Money	---In the Money	8In the Money
ASOOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money	Filter Table By Strike Price of$72.50	ASOIn the Money	$17.30In the Money	$20.80In the Money	$12.90In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$20.60In the Money	$23.00In the Money	$11.70In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$77.50	ASOIn the Money	$23.20In the Money	$25.30In the Money	$11.41In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$80.00	ASOIn the Money	$24.70In the Money	$28.00In the Money	$15.10In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$82.50	ASOIn the Money	$27.20In the Money	$30.50In the Money	$15.69In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$85.00	ASOIn the Money	$30.30In the Money	$33.00In the Money	$18.25In 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	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$90.00	ASOIn the Money	$34.70In the Money	$38.00In the Money	$22.45In 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	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$95.00	ASOIn the Money	$40.10In the Money	$43.00In 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	$0.00Out 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	$45.30In the Money	$47.90In the Money	$25.32In 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	$49.70In the Money	$53.00In 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	$0.15Out 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$110.00	ASOIn the Money	$54.90In the Money	$58.00In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)