Stocks Options

LAST PRICE
54.4900
TODAY'S CHANGE (%)
Trending Down-0.2600 (-0.4749%)

Bid / Lots
54.4700/ 1
Ask / Lots
55.0100/ 1
Open / Previous Close
55.1400 / 54.7500
Day Range
Low 54.2900
High 55.2800
52 Week Range
Low 42.8250
High 75.7300
Volume
1,783,511
above 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 38.511

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$17.50In the Money	$21.60In the Money	---In 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	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$16.50In the Money	$20.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	ASOOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$15.50In the Money	$19.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	ASOOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$14.50In the Money	$18.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	ASOOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$13.50In the Money	$17.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	ASOOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$12.50In the Money	$16.50In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$11.50In the Money	$15.70In the Money	---In 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	$2.15Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$10.50In the Money	$14.50In the Money	---In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ASOIn the Money	$9.50In the Money	$13.70In the Money	---In 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	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$8.60In the Money	$12.50In the Money	---In 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	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
ASOIn the Money	$7.60In the Money	$11.50In the Money	---In 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	$0.10Out of the Money	$0.05Out of the Money	$-0.15Out of the Money	202Out of the Money	3Out of the Money
ASOIn the Money	$6.60In the Money	$10.60In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$-0.22Out of the Money	10Out of the Money	7Out of the Money
ASOIn the Money	$5.60In the Money	$9.50In the Money	---In 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	$0.05Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$4.60In the Money	$8.60In the Money	---In 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	$0.10Out of the Money	$0.06Out of the Money	$-0.43Out of the Money	5Out of the Money	3Out of the Money
ASOIn the Money	$3.70In the Money	$7.60In the Money	$6.05In the Money	$3.30In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$49.00	ASOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$1.40Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
ASOIn the Money	$2.70In the Money	$6.70In the Money	$5.26In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
ASOIn the Money	$2.85In the Money	$5.60In the Money	$4.00In the Money	$0.90In the Money	8In the Money	1In the Money	Filter Table By Strike Price of$51.00	ASOOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
ASOIn the Money	$2.45In the Money	$4.80In the Money	$3.84In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$52.00	ASONear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.10Near the Money	33Near the Money	18Near the Money
ASOIn the Money	$1.10In the Money	$4.10In the Money	$2.86In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$53.00	ASONear the Money	$0.30Near the Money	$0.45Near the Money	$0.55Near the Money	$0.10Near the Money	10Near the Money	119Near the Money
ASOUnderlying issue's last price	$1.15Underlying issue's last price	$1.30Underlying issue's last price	$1.20Underlying issue's last price	$-1.00Underlying issue's last price	37Underlying issue's last price	26Underlying issue's last price	Filter Table By Strike Price of$54.00Underlying issue's last price	ASOUnderlying issue's last price	$0.60Underlying issue's last price	$0.75Underlying issue's last price	$0.75Underlying issue's last price	$0.10Underlying issue's last price	53Underlying issue's last price	49Underlying issue's last price
ASONear the Money	$0.60Near the Money	$0.75Near the Money	$0.65Near the Money	$-0.80Near the Money	406Near the Money	26Near the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$1.10In the Money	$1.25In the Money	$1.18In the Money	$-3.87In the Money	3In the Money	1In the Money
ASONear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.60Near the Money	9Near the Money	43Near the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$1.75In the Money	$1.90In the Money	$1.72In the Money	$0.44In the Money	14In the Money	800In the Money
ASONear the Money	$0.15Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.41Near the Money	105Near the Money	31Near the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$2.55In the Money	$2.75In the Money	$2.25In the Money	$0.00In the Money	---In the Money	3In the Money
ASOOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	2Out of the Money	49Out of the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$3.30In the Money	$5.50In the Money	$3.30In the Money	$0.50In the Money	28In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.11Out of the Money	$-0.17Out of the Money	2Out of the Money	5Out of the Money	Filter Table By Strike Price of$59.00	ASOIn the Money	$4.10In the Money	$6.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$3.50In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$4.50In the Money	$8.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$1.35Out of the Money	$0.60Out 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	$5.70In the Money	$9.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.70Out of the Money	$0.06Out of the Money	$0.06Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$6.60In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$7.60In the Money	$11.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$-0.21Out of the Money	3Out of the Money	10Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$8.50In the Money	$12.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out 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$66.00	ASOIn the Money	$9.40In the Money	$13.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$10.40In the Money	$14.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.55Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$68.00	ASOIn the Money	$11.40In the Money	$15.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$12.40In the Money	$16.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$13.70In the Money	$17.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$71.00	ASOIn the Money	$14.40In the Money	$18.60In the Money	---In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$72.00	ASOIn the Money	$15.40In the Money	$19.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$73.00	ASOIn the Money	$16.40In the Money	$20.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out of the Money	---Out 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	$17.40In the Money	$21.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$18.40In the Money	$22.60In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)