Stocks Options

LAST PRICE
55.3800
TODAY'S CHANGE (%)
Trending Down-0.3700 (-0.6637%)

Bid / Lots
55.2000/ 1
Ask / Lots
55.9000/ 1
Open / Previous Close
55.8900 / 55.7500
Day Range
Low 54.9700
High 55.8900
52 Week Range
Low 43.0700
High 75.7300
Volume
910,191
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 37.815

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$28.50In the Money	$32.30In 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	---Out 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
ASOIn the Money	$26.00In the Money	$29.80In 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	---Out 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
ASOIn the Money	$23.60In the Money	$27.30In the Money	$28.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	ASOOut of the Money	---Out 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
ASOIn the Money	$22.30In the Money	$24.80In 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	---Out 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
ASOIn the Money	$20.00In the Money	$22.30In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ASOIn the Money	$17.50In the Money	$19.80In 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	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
ASOIn the Money	$14.80In the Money	$17.10In the Money	$18.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.00	ASOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ASOIn the Money	$12.70In the Money	$15.30In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$12.40In the Money	$13.40In the Money	$14.05In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$42.50	ASOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	296Out of the Money
ASOIn the Money	$10.50In the Money	$14.00In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$10.70In the Money	$13.30In 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	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$9.80In the Money	$12.10In the Money	$8.90In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$45.00	ASOOut of the Money	---Out of the Money	$0.70Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money
ASOIn the Money	$8.90In 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$46.00	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
ASOIn the Money	$7.80In the Money	$8.80In 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	---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
ASOIn the Money	$7.40In the Money	$9.60In the Money	$8.60In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$47.50	ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
ASOIn the Money	$6.90In 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$48.00	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	900Out of the Money
ASOIn the Money	$5.70In 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$49.00	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
ASOIn the Money	$4.80In the Money	$7.20In the Money	$5.30In the Money	$-7.90In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$50.00	ASOOut of the Money	---Out of the Money	$0.70Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	10Out of the Money	1,061Out of the Money
ASOIn the Money	$3.80In the Money	$6.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$51.00	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	208Out of the Money
ASOIn the Money	$2.80In the Money	$5.30In the Money	$1.55In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$52.00	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	99Out of the Money
ASOIn the Money	$2.50In the Money	$4.80In the Money	$1.60In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$52.50	ASONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	128Near the Money
ASOIn the Money	$2.00In the Money	$4.30In the Money	$1.71In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$53.00	ASONear the Money	---Near the Money	$0.30Near the Money	$0.05Near the Money	$0.00Near the Money	4Near the Money	31Near the Money
ASOIn the Money	$1.30In the Money	$2.25In the Money	$1.66In the Money	$0.00In the Money	---In the Money	83In the Money	Filter Table By Strike Price of$54.00	ASONear the Money	---Near the Money	$0.55Near the Money	$0.10Near the Money	$-0.10Near the Money	20Near the Money	54Near the Money
ASOUnderlying issue's last price	$0.50Underlying issue's last price	$1.00Underlying issue's last price	$0.70Underlying issue's last price	$-0.50Underlying issue's last price	8Underlying issue's last price	269Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	ASOUnderlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.25Underlying issue's last price	$-0.05Underlying issue's last price	45Underlying issue's last price	283Underlying issue's last price
ASONear the Money	$0.05Near the Money	$0.25Near the Money	$0.23Near the Money	$-0.17Near the Money	5Near the Money	52Near the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$0.60In the Money	$0.90In the Money	$0.84In the Money	$0.10In the Money	20In the Money	41In the Money
ASONear the Money	---Near the Money	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	43Near the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$1.40In the Money	$1.90In the Money	$1.76In the Money	$-0.07In the Money	2In the Money	3In the Money
ASONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.05Near the Money	4Near the Money	167Near the Money	Filter Table By Strike Price of$57.50	ASOIn the Money	$1.50In the Money	$2.70In the Money	$1.90In the Money	$0.00In the Money	---In the Money	205In the Money
ASONear the Money	---Near the Money	$0.75Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$1.85In the Money	$2.90In the Money	$4.26In the Money	$0.00In the Money	---In the Money	4In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$59.00	ASOIn the Money	$2.90In the Money	$5.40In the Money	$1.39In the Money	$0.00In the Money	---In the Money	2In the Money
ASOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.30Out of the Money	$0.22Out of the Money	1Out of the Money	323Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$4.20In the Money	$4.90In the Money	$6.71In the Money	$0.00In the Money	---In the Money	4In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$5.10In the Money	$6.40In the Money	$4.60In 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	19Out of the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$5.90In the Money	$8.40In the Money	$5.90In 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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$62.50	ASOIn the Money	$6.50In the Money	$7.50In the Money	$8.76In the Money	$0.00In the Money	---In the Money	2In 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	2Out of the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$6.90In the Money	$8.20In the Money	$3.80In 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$64.00	ASOIn the Money	$6.90In the Money	$10.30In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$9.30In the Money	$10.10In the Money	$4.50In the Money	$0.00In the Money	---In the Money	4In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out 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	$8.90In the Money	$12.40In 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$67.00	ASOIn the Money	$11.00In the Money	$12.30In 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	630Out of the Money	Filter Table By Strike Price of$67.50	ASOIn the Money	$10.30In the Money	$13.70In the Money	$13.34In 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$68.00	ASOIn the Money	$11.30In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.70Out 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$69.00	ASOIn the Money	$12.60In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	141Out of the Money	Filter Table By Strike Price of$70.00	ASOIn the Money	$13.90In the Money	$15.20In the Money	$14.50In the Money	$0.00In the Money	---In the Money	2In the Money
ASOOut of the Money	---Out of the Money	$0.65Out 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$71.00	ASOIn the Money	$13.90In 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	$0.65Out 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	$14.90In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$72.50	ASOIn the Money	$15.30In the Money	$18.90In the Money	$14.60In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.65Out 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$73.00	ASOIn the Money	$15.90In the Money	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.65Out 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	$19.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.65Out of the Money	$1.82Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$18.00In the Money	$21.30In the Money	$16.50In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$77.50	ASOIn the Money	$20.30In the Money	$23.90In the Money	$18.00In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$80.00	ASOIn the Money	$22.80In the Money	$25.30In the Money	$20.20In the Money	$0.00In the Money	---In the Money	---In the Money
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	42Out of the Money	Filter Table By Strike Price of$82.50	ASOIn the Money	$25.70In the Money	$29.00In the Money	$19.60In the Money	$0.00In the Money	---In the Money	---In the Money
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	18Out of the Money	Filter Table By Strike Price of$85.00	ASOIn the Money	$28.40In the Money	$31.50In the Money	$22.00In the Money	$0.00In the Money	---In the Money	---In the Money
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	11Out of the Money	Filter Table By Strike Price of$90.00	ASOIn the Money	$33.50In the Money	$36.50In the Money	$20.79In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$95.00	ASOIn the Money	$38.20In the Money	$41.50In the Money	$24.20In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.65Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$100.00	ASOIn the Money	$43.50In the Money	$46.50In the Money	$29.21In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.65Out 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	$47.90In the Money	$51.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.15Out 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	$53.30In the Money	$56.50In 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 18, 2024)

Put Options (expires Friday October 18, 2024)