Stocks Options

LAST PRICE
55.4000
TODAY'S CHANGE (%)
Trending Down-1.0600 (-1.8774%)

Bid / Lots
55.1100/ 2
Ask / Lots
55.7900/ 9
Open / Previous Close
56.9600 / 56.4600
Day Range
Low 55.2700
High 57.1400
52 Week Range
Low 42.8250
High 75.7300
Volume
1,452,418
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 39.131

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	$21.40In the Money	$25.50In 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	$19.10In the Money	$22.60In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$16.10In 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$37.50	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	$14.60In the Money	$18.00In 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	$0.75Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$11.20In the Money	$15.50In 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	$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	$9.10In the Money	$12.50In 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	$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	$8.10In the Money	$11.40In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$7.50In the Money	$10.50In 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	$6.70In the Money	$10.00In 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	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$6.10In the Money	$9.40In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$5.30In the Money	$8.40In 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	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ASOIn the Money	$4.40In the Money	$7.50In 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	$0.20Out of the Money	$0.42Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
ASOIn the Money	$3.00In the Money	$6.50In 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	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
ASOIn the Money	$2.45In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$52.00	ASOOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
ASOIn the Money	$1.50In 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$52.50	ASONear the Money	$0.00Near the Money	$1.40Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
ASOIn the Money	$1.30In the Money	$4.60In 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	$0.10Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
ASOIn the Money	$1.00In the Money	$1.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$54.00	ASONear the Money	$0.05Near the Money	$0.15Near the Money	$0.10Near the Money	$0.05Near the Money	33Near the Money	82Near the Money
ASOUnderlying issue's last price	$0.75Underlying issue's last price	$0.85Underlying issue's last price	$0.92Underlying issue's last price	$-1.26Underlying issue's last price	6Underlying issue's last price	77Underlying issue's last price	Filter Table By Strike Price of$55.00Underlying issue's last price	ASOUnderlying issue's last price	$0.30Underlying issue's last price	$0.40Underlying issue's last price	$0.33Underlying issue's last price	$0.17Underlying issue's last price	15Underlying issue's last price	392Underlying issue's last price
ASONear the Money	$0.25Near the Money	$0.40Near the Money	$0.45Near the Money	$-0.60Near the Money	44Near the Money	8Near the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$0.80In the Money	$0.95In the Money	$0.98In the Money	$0.53In the Money	112In the Money	570In the Money
ASONear the Money	$0.00Near the Money	$0.15Near the Money	$0.12Near the Money	$-0.43Near the Money	8Near the Money	213Near the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$1.45In the Money	$2.25In the Money	$2.05In the Money	$1.40In the Money	8In the Money	99In the Money
ASONear the Money	$0.00Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.62Near the Money	21Near the Money	129Near the Money	Filter Table By Strike Price of$57.50	ASOIn the Money	$1.85In the Money	$2.40In the Money	$1.93In the Money	$0.71In the Money	32In the Money	141In the Money
ASONear the Money	$0.00Near the Money	$1.25Near the Money	$0.06Near the Money	$-0.19Near the Money	1Near the Money	37Near the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$2.10In the Money	$3.00In the Money	$2.70In the Money	$1.10In the Money	2In the Money	40In the Money
ASOOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	6Out of the Money	583Out of the Money	Filter Table By Strike Price of$59.00	ASOIn the Money	$2.85In the Money	$4.60In the Money	$3.60In the Money	$2.48In the Money	1In the Money	10In 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	799Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$3.10In the Money	$5.60In the Money	$4.65In the Money	$1.90In the Money	189In the Money	200In 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	$4.10In the Money	$6.20In the Money	$5.80In the Money	$2.93In the Money	98In the Money	34In the Money
ASOOut of the Money	$0.00Out of the Money	$0.75Out 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	$6.00In the Money	$8.30In the Money	$6.60In the Money	$4.20In the Money	12In the Money	5In the Money
ASOOut of the Money	$0.00Out of the Money	$0.75Out 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	$6.50In the Money	$8.90In the Money	$5.80In the Money	$0.00In the Money	---In the Money	380In the Money
ASOOut of the Money	$0.00Out of the Money	$0.75Out 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	$6.00In the Money	$8.30In 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	$0.75Out 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	$6.60In the Money	$10.40In 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	$0.10Out 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	$8.80In the Money	$10.70In 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	$0.75Out 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	$9.40In the Money	$11.80In 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	$0.75Out 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	$10.30In the Money	$13.40In 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	$0.08Out 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	$10.30In the Money	$13.00In 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	$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	$11.70In the Money	$14.40In 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	$0.75Out 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$69.00	ASOIn the Money	$11.60In the Money	$14.30In 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	$0.05Out 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	$12.70In the Money	$15.60In 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	$0.75Out 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	$15.70In the Money	$17.90In 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	$21.20In 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	$0.75Out 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	$20.20In the Money	$24.00In 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	$0.75Out 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	$23.00In the Money	$25.70In 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	$0.75Out 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	$28.10In the Money	$30.60In 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	$0.75Out 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$90.00	ASOIn the Money	$32.80In the Money	$35.60In 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	$38.20In the Money	$40.60In 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	$0.75Out 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	$42.60In the Money	$45.60In 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	$0.75Out 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	$47.70In the Money	$50.60In 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)