Stocks Options

LAST PRICE
46.8200
TODAY'S CHANGE (%)
Trending Down-0.9800 (-2.0502%)

Bid / Lots
46.7700/ 6
Ask / Lots
46.8700/ 6
Open / Previous Close
47.7800 / 47.8000
Day Range
Low 46.6400
High 48.0200
52 Week Range
Low 45.4650
High 75.7300
Volume
567,785
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 36.215

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$10.80In the Money	$13.80In 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	$6.70In the Money	$9.80In the Money	$0.00In 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	$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	$5.70In 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$40.00	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	$7.80In 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	$3.80In the Money	$6.80In the Money	$8.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$42.00	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	3Out of the Money
ASOIn the Money	$2.65In the Money	$5.30In 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	$0.10Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ASOIn the Money	$2.85In the Money	$3.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	ASONear the Money	$0.05Near the Money	$0.15Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
ASOIn the Money	$2.05In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ASONear the Money	$0.25Near the Money	$0.35Near the Money	$0.27Near the Money	$0.07Near the Money	40Near the Money	6Near the Money
ASOUnderlying issue's last price	$1.35Underlying issue's last price	$1.55Underlying 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$46.00Underlying issue's last price	ASOUnderlying issue's last price	$0.50Underlying issue's last price	$0.65Underlying issue's last price	$0.59Underlying issue's last price	$0.19Underlying issue's last price	19Underlying issue's last price	110Underlying issue's last price
ASONear the Money	$0.85Near the Money	$1.00Near the Money	$1.00Near the Money	$-4.67Near the Money	100Near the Money	3Near the Money	Filter Table By Strike Price of$47.00	ASOIn the Money	$0.95In the Money	$1.10In the Money	$1.00In the Money	$0.25In the Money	29In the Money	28In the Money
ASONear the Money	$0.45Near the Money	$0.55Near the Money	$0.69Near the Money	$-0.46Near the Money	14Near the Money	22Near the Money	Filter Table By Strike Price of$48.00	ASOIn the Money	$1.55In the Money	$1.75In the Money	$1.60In the Money	$0.40In the Money	7In the Money	88In the Money
ASONear the Money	$0.20Near the Money	$0.30Near the Money	$0.35Near the Money	$-0.30Near the Money	222Near the Money	3Near the Money	Filter Table By Strike Price of$49.00	ASOIn the Money	$2.25In the Money	$2.50In the Money	$2.15In the Money	$1.30In the Money	7In the Money	27In the Money
ASOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.12Out of the Money	$-0.33Out of the Money	32Out of the Money	266Out of the Money	Filter Table By Strike Price of$50.00	ASOIn the Money	$3.10In the Money	$3.40In the Money	$3.09In the Money	$0.62In the Money	4In the Money	109In the Money
ASOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$51.00	ASOIn the Money	$4.00In the Money	$4.50In the Money	$4.35In the Money	$2.65In the Money	5In the Money	15In the Money
ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.17Out of the Money	3Out of the Money	44Out of the Money	Filter Table By Strike Price of$52.00	ASOIn the Money	$4.70In the Money	$5.70In the Money	$2.30In the Money	$0.00In the Money	---In the Money	18In the Money
ASOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.36Out of the Money	$0.15Out of the Money	1Out of the Money	17Out of the Money	Filter Table By Strike Price of$53.00	ASOIn the Money	$4.60In the Money	$7.30In the Money	$2.34In the Money	$0.00In the Money	---In the Money	40In the Money
ASOOut of the Money	---Out of the Money	$0.35Out 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$54.00	ASOIn the Money	$5.20In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$6.30In the Money	$9.30In the Money	$6.24In the Money	$0.00In the Money	---In the Money	1In the Money
ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$7.20In the Money	$10.30In the Money	$5.32In 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	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$8.20In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$9.20In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$59.00	ASOIn the Money	$10.20In the Money	$13.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$11.20In the Money	$14.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$12.20In 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	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$13.20In the Money	$17.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$14.20In the Money	$18.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$15.20In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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$65.00	ASOIn the Money	$16.20In the Money	$20.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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$66.00	ASOIn the Money	$17.20In 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	$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	$18.20In the Money	$22.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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	$19.20In the Money	$23.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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	$20.20In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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$70.00	ASOIn the Money	$21.20In the Money	$25.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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$71.00	ASOIn the Money	$22.20In 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	$0.05Out 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$75.00	ASOIn the Money	$26.80In the Money	$29.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.05Out 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	$31.30In the Money	$34.80In 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 22, 2024)

Put Options (expires Friday November 22, 2024)