Stocks Options

LAST PRICE
52.7500
TODAY'S CHANGE (%)
Trending Up0.0200 (0.0379%)

Bid / Lots
52.7100/ 5
Ask / Lots
52.7600/ 2
Open / Previous Close
52.6500 / 52.7300
Day Range
Low 52.2300
High 53.0900
52 Week Range
Low 42.8250
High 75.7300
Volume
164,795
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 37.654

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	$26.20In the Money	$29.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$24.30In the Money	$26.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$21.20In the Money	$24.20In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ASOIn the Money	$19.00In the Money	$21.40In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	751Out of the Money
ASOIn the Money	$16.50In the Money	$18.90In 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	$0.00Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ASOIn the Money	$14.00In the Money	$16.40In 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	$0.75Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
ASOIn the Money	$11.60In the Money	$13.90In 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	$0.75Out of the Money	$1.13Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ASOIn the Money	$9.60In the Money	$12.00In 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	$0.05Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
ASOIn the Money	$9.10In the Money	$11.60In 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	$0.05Out 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	$8.00In the Money	$10.40In 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	$0.05Out 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	$7.40In the Money	$8.40In 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	$0.05Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
ASOIn the Money	$6.20In the Money	$7.60In 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	$0.05Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$5.50In the Money	$6.80In 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	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$4.80In the Money	$5.90In the Money	$3.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$47.50	ASOOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1,201Out of the Money
ASOIn the Money	$5.10In the Money	$6.10In 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	$0.15Out 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
ASOIn the Money	$3.90In the Money	$4.50In 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	$0.25Out of the Money	$0.40Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$3.30In the Money	$3.60In the Money	$4.35In the Money	$0.00In the Money	---In the Money	123In the Money	Filter Table By Strike Price of$50.00	ASONear the Money	$0.45Near the Money	$0.55Near the Money	$0.43Near the Money	$0.00Near the Money	---Near the Money	1,860Near the Money
ASOIn the Money	$2.60In the Money	$2.80In 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	$0.65Near the Money	$0.80Near the Money	$0.63Near the Money	$0.00Near the Money	---Near the Money	8Near the Money
ASOIn the Money	$1.95In the Money	$2.10In 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	$1.00Near the Money	$1.15Near the Money	$1.07Near the Money	$-0.13Near the Money	1Near the Money	7Near the Money
ASOUnderlying issue's last price	$1.70Underlying issue's last price	$1.85Underlying issue's last price	$2.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	233Underlying issue's last price	Filter Table By Strike Price of$52.50Underlying issue's last price	ASOUnderlying issue's last price	$1.20Underlying issue's last price	$1.35Underlying issue's last price	$1.28Underlying issue's last price	$0.16Underlying issue's last price	1Underlying issue's last price	2,152Underlying issue's last price
ASONear the Money	$1.45Near the Money	$1.55Near the Money	$1.85Near the Money	$0.00Near the Money	---Near the Money	74Near the Money	Filter Table By Strike Price of$53.00	ASOIn the Money	$1.45In the Money	$1.55In the Money	$1.65In the Money	$0.00In the Money	---In the Money	19In the Money
ASONear the Money	$1.00Near the Money	$1.15Near the Money	$1.19Near the Money	$0.00Near the Money	---Near the Money	10Near the Money	Filter Table By Strike Price of$54.00	ASOIn the Money	$2.05In the Money	$2.20In the Money	$1.85In the Money	$0.00In the Money	---In the Money	91In the Money
ASONear the Money	$0.65Near the Money	$0.80Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	262Near the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$2.70In the Money	$2.90In the Money	$3.00In the Money	$0.00In the Money	---In the Money	372In the Money
ASOOut of the Money	$0.45Out of the Money	$0.55Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$2.75In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.30Out of the Money	$0.40Out 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	$4.30In the Money	$4.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.31Out of the Money	$-0.04Out of the Money	3Out of the Money	459Out of the Money	Filter Table By Strike Price of$57.50	ASOIn the Money	$4.70In the Money	$5.00In the Money	$4.00In the Money	$0.00In the Money	---In the Money	185In the Money
ASOOut of the Money	$0.15Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$4.50In the Money	$6.50In 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	$0.25Out 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$59.00	ASOIn the Money	$6.10In the Money	$7.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$6.60In the Money	$7.50In the Money	$5.30In the Money	$0.00In the Money	---In the Money	151In the Money
ASOOut of the Money	$0.05Out 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$61.00	ASOIn the Money	$7.10In the Money	$8.80In 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	$0.75Out 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$62.00	ASOIn the Money	$7.70In the Money	$9.50In 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	$0.40Out 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	$9.00In the Money	$10.20In the Money	$10.30In the Money	$0.00In the Money	---In the Money	48In the Money
ASOOut of the Money	$0.05Out 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$63.00	ASOIn the Money	$8.20In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$10.60In the Money	$12.50In 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	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$11.60In the Money	$13.60In the Money	$13.80In the Money	$0.00In the Money	---In the Money	6In the Money
ASOOut of the Money	$0.05Out of the Money	$0.60Out 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	$12.20In the Money	$14.60In 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	$0.75Out 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$67.00	ASOIn the Money	$13.20In the Money	$15.60In 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	$0.40Out of the Money	$0.29Out 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	$13.70In the Money	$16.10In the Money	$11.52In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	381Out of the Money	Filter Table By Strike Price of$70.00	ASOIn the Money	$16.20In the Money	$18.60In 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	$0.75Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$72.50	ASOIn the Money	$18.70In the Money	$21.10In 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	$0.75Out 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	$20.90In the Money	$23.90In 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	$0.75Out 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	$23.40In the Money	$26.40In 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	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$80.00	ASOIn the Money	$25.90In the Money	$28.90In 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	$0.75Out 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	$28.40In the Money	$31.40In 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	$0.75Out 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	$30.90In the Money	$33.90In 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	$0.75Out 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	$35.90In the Money	$38.90In 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	$0.75Out 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	$40.90In the Money	$43.90In 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	$0.75Out 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	$45.90In the Money	$48.90In 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	$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$105.00	ASOIn the Money	$50.90In the Money	$53.90In 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	$0.75Out 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$110.00	ASOIn the Money	$55.90In the Money	$58.90In 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)