Stocks Options

LAST PRICE
47.8000
TODAY'S CHANGE (%)
Trending Down-1.4900 (-3.0229%)

Bid / Lots
47.8000/ 1
Ask / Lots
48.2700/ 1
Open / Previous Close
49.5000 / 49.2900
Day Range
Low 47.7500
High 49.9800
52 Week Range
Low 45.4650
High 75.7300
Volume
1,074,181
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 36.843

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$14.40In the Money	$17.20In 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	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ASOIn the Money	$11.80In the Money	$14.70In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$9.30In the Money	$12.20In 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	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$7.00In 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$40.00	ASOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ASOIn the Money	$5.90In 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$41.00	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	$4.90In the Money	$7.70In the Money	$8.74In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$42.00	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	$4.40In the Money	$7.40In 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	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ASOIn the Money	$3.90In the Money	$7.00In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ASOIn the Money	$2.90In 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$44.00	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	$1.85In the Money	$4.10In the Money	$6.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	ASONear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.03Near the Money	5Near the Money	26Near the Money
ASOIn the Money	$0.85In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.00	ASONear the Money	---Near the Money	$0.75Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	22Near the Money
ASOIn the Money	$0.45In the Money	$2.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ASONear the Money	---Near the Money	$0.75Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	30Near the Money
ASOUnderlying issue's last price	$0.20Underlying issue's last price	$1.10Underlying issue's last price	$2.37Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$47.50Underlying issue's last price	ASOUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.03Underlying issue's last price	$-0.04Underlying issue's last price	15Underlying issue's last price	3,241Underlying issue's last price
ASONear the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$48.00	ASOIn the Money	$0.05In the Money	$0.60In the Money	$0.40In the Money	$0.33In the Money	35In the Money	49In the Money
ASONear the Money	---Near the Money	$0.10Near the Money	$0.40Near the Money	$-0.60Near the Money	60Near the Money	6Near the Money	Filter Table By Strike Price of$49.00	ASOIn the Money	$0.50In the Money	$1.55In the Money	$0.70In the Money	$0.50In the Money	19In the Money	141In the Money
ASONear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.28Near the Money	57Near the Money	272Near the Money	Filter Table By Strike Price of$50.00	ASOIn the Money	$1.25In the Money	$2.75In the Money	$2.11In the Money	$1.46In the Money	90In the Money	3,325In the Money
ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$51.00	ASOIn the Money	$2.10In the Money	$4.50In the Money	$2.80In the Money	$1.40In the Money	2In the Money	49In the Money
ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	13Out of the Money	2,663Out of the Money	Filter Table By Strike Price of$52.00	ASOIn the Money	$3.50In the Money	$5.50In the Money	$3.10In the Money	$1.15In the Money	12In the Money	86In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	240Out of the Money	Filter Table By Strike Price of$52.50	ASOIn the Money	$3.60In the Money	$6.40In the Money	$3.80In the Money	$0.83In the Money	6In the Money	264In the Money
ASOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money	Filter Table By Strike Price of$53.00	ASOIn the Money	$4.10In the Money	$7.00In the Money	$2.05In the Money	$0.00In the Money	---In the Money	89In the Money
ASOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,440Out of the Money	Filter Table By Strike Price of$54.00	ASOIn the Money	$5.50In the Money	$7.90In the Money	$3.50In the Money	$0.00In the Money	---In the Money	18In the Money
ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	183Out of the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$6.40In the Money	$8.60In the Money	$5.30In the Money	$0.00In the Money	---In the Money	84In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$7.10In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$0.01Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$8.10In the Money	$10.40In 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	153Out of the Money	Filter Table By Strike Price of$57.50	ASOIn the Money	$8.60In the Money	$11.30In the Money	$4.60In the Money	$0.00In the Money	---In the Money	39In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$9.20In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.20Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$59.00	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	---Out of the Money	$0.20Out of the Money	$0.13Out of the Money	$0.09Out of the Money	6Out of the Money	177Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$11.20In the Money	$13.10In the Money	$5.90In the Money	$0.00In the Money	---In the Money	7In the Money
ASOOut of the Money	---Out of the Money	$1.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$12.20In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.00Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$13.10In the Money	$15.70In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	256Out of the Money	Filter Table By Strike Price of$62.50	ASOIn the Money	$13.60In the Money	$16.20In the Money	$7.81In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.00Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$14.10In the Money	$16.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.30Out 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$64.00	ASOIn the Money	$15.10In 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	$0.20Out of the Money	$1.25Out of the Money	$1.13Out of the Money	5Out of the Money	175Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$16.10In the Money	$18.50In the Money	$10.53In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.30Out 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	$17.10In the Money	$19.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out 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	$18.10In the Money	$20.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$67.50	ASOIn the Money	$18.60In the Money	$20.60In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$70.00	ASOIn the Money	$21.10In the Money	$23.70In the Money	$0.00In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$72.50	ASOIn the Money	$23.70In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.25Out 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$75.00	ASOIn the Money	$25.10In the Money	$28.70In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$80.00	ASOIn the Money	$31.00In the Money	$33.30In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$85.00	ASOIn the Money	$36.10In the Money	$38.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$1.35Out 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	$41.00In the Money	$43.70In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)