Stocks Options

LAST PRICE
54.8192
TODAY'S CHANGE (%)
Trending Down-0.5808 (-1.0484%)

Bid / Lots
54.7900/ 2
Ask / Lots
54.8200/ 2
Open / Previous Close
55.3600 / 55.4000
Day Range
Low 54.7500
High 55.5000
52 Week Range
Low 42.8250
High 75.7300
Volume
297,408
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 39.099

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$21.10In 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$32.50	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
ASOIn the Money	$19.40In the Money	$22.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$16.50In the Money	$19.40In 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	$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
ASOIn the Money	$13.50In the Money	$16.30In 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	$0.00Out of the Money	$1.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$11.80In 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$42.50	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
ASOIn the Money	$8.70In 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$45.00	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
ASOIn the Money	$7.60In 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$46.00	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
ASOIn the Money	$7.40In the Money	$9.90In 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	$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
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$47.50	ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$5.70In 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$48.00	ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$4.30In the Money	$7.80In 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	$0.00Out of the Money	$1.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ASOIn the Money	$3.50In the Money	$6.90In the Money	$6.65In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$50.00	ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ASOIn the Money	$2.45In the Money	$5.90In 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	$0.00Out of the Money	$1.00Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ASOIn the Money	$2.35In the Money	$5.00In 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	$0.00Near the Money	$0.05Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
ASOIn the Money	$1.35In the Money	$4.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.50	ASONear the Money	$0.00Near the Money	$1.00Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
ASOIn the Money	$1.60In the Money	$2.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$53.00	ASONear the Money	$0.00Near the Money	$0.90Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
ASOUnderlying issue's last price	$0.00Underlying issue's last price	$3.10Underlying issue's last price	$0.00Underlying 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$54.00Underlying issue's last price	ASOUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.15Underlying issue's last price	$0.05Underlying issue's last price	14Underlying issue's last price	109Underlying issue's last price
ASONear the Money	$0.30Near the Money	$0.40Near the Money	$0.92Near the Money	$0.00Near the Money	---Near the Money	72Near the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$0.50In the Money	$0.60In the Money	$0.58In the Money	$0.25In the Money	18In the Money	403In the Money
ASONear the Money	$0.05Near the Money	$0.20Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	49Near the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$1.20In the Money	$1.40In the Money	$1.30In the Money	$0.32In the Money	78In the Money	525In the Money
ASONear the Money	$0.00Near the Money	$0.05Near the Money	$0.10Near the Money	$-0.02Near the Money	7Near the Money	207Near the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$1.90In the Money	$2.75In the Money	$2.15In the Money	$0.10In the Money	3In the Money	99In the Money
ASONear the Money	$0.00Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	145Near the Money	Filter Table By Strike Price of$57.50	ASOIn the Money	$2.20In the Money	$3.10In the Money	$2.53In the Money	$0.60In the Money	25In the Money	141In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$2.70In the Money	$3.60In the Money	$2.70In the Money	$0.00In the Money	---In the Money	40In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	579Out of the Money	Filter Table By Strike Price of$59.00	ASOIn the Money	$2.30In the Money	$4.60In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money
ASOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.27Out of the Money	$0.22Out of the Money	4Out of the Money	799Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$4.70In the Money	$6.00In the Money	$4.65In the Money	$0.00In the Money	---In the Money	118In 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	155Out of the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$5.50In the Money	$6.70In the Money	$5.80In the Money	$0.00In the Money	---In the Money	33In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$6.50In the Money	$8.50In the Money	$6.60In the Money	$0.00In the Money	---In the Money	5In the Money
ASOOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	432Out of the Money	Filter Table By Strike Price of$62.50	ASOIn the Money	$7.00In the Money	$8.30In the Money	$5.80In the Money	$0.00In the Money	---In the Money	355In the Money
ASOOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$6.10In the Money	$8.60In the Money	$4.25In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$7.60In the Money	$9.60In 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	345Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$8.10In the Money	$10.50In the Money	$7.81In 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	$0.05Out 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	$10.40In the Money	$12.70In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$67.00	ASOIn the Money	$10.20In the Money	$12.90In 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	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$67.50	ASOIn the Money	$11.10In the Money	$12.90In the Money	$7.80In 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$68.00	ASOIn the Money	$12.80In the Money	$13.90In 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	$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	$13.50In the Money	$15.00In 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	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money	Filter Table By Strike Price of$70.00	ASOIn the Money	$14.40In the Money	$15.80In the Money	$12.40In 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	32Out of the Money	Filter Table By Strike Price of$72.50	ASOIn the Money	$17.00In the Money	$18.10In the Money	$8.39In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$18.70In the Money	$20.60In the Money	$9.75In 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	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$77.50	ASOIn the Money	$20.80In the Money	$23.10In the Money	$12.02In 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$80.00	ASOIn the Money	$23.60In the Money	$26.60In the Money	$10.49In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$85.00	ASOIn the Money	$28.00In the Money	$31.00In 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$90.00	ASOIn the Money	$33.00In the Money	$36.00In the Money	$24.90In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$95.00	ASOIn the Money	$38.00In the Money	$41.00In 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	$43.00In the Money	$46.00In 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$105.00	ASOIn the Money	$48.00In the Money	$51.00In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)