Stocks Options

LAST PRICE
59.0100
TODAY'S CHANGE (%)
Trending Up3.1100 (5.5635%)

Bid / Lots
58.4700/ 1
Ask / Lots
59.1900/ 1
Open / Previous Close
56.7750 / 55.9000
Day Range
Low 56.5900
High 59.2300
52 Week Range
Low 42.8250
High 75.7300
Volume
1,785,278
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 37.850

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$32.30In the Money	$36.00In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
ASOIn the Money	$29.60In the Money	$33.40In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$27.60In the Money	$31.00In the Money	---In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
ASOIn the Money	$24.70In the Money	$28.60In the Money	---In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$23.20In the Money	$25.80In the Money	---In 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	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	41Out of the Money
ASOIn the Money	$20.90In the Money	$22.40In the Money	---In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
ASOIn the Money	$18.70In the Money	$20.50In the Money	$12.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$40.00	ASOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
ASOIn the Money	$14.90In the Money	$18.10In the Money	---In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ASOIn the Money	$16.30In the Money	$18.10In the Money	$7.90In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$42.50	ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money
ASOIn the Money	$15.80In the Money	$16.30In the Money	---In 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	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
ASOIn the Money	$14.30In the Money	$16.90In the Money	---In 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	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	7,019Out of the Money
ASOIn the Money	$13.80In the Money	$16.20In the Money	$8.70In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$45.00	ASOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
ASOIn the Money	$12.50In the Money	$15.10In the Money	$6.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$46.00	ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
ASOIn the Money	$11.70In the Money	$13.00In the Money	$6.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$47.00	ASOOut of the Money	---Out of the Money	$0.85Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ASOIn the Money	$11.30In the Money	$13.60In the Money	$5.90In the Money	$0.00In the Money	---In the Money	56In the Money	Filter Table By Strike Price of$47.50	ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	1Out of the Money	1,357Out of the Money
ASOIn the Money	$10.40In the Money	$12.90In the Money	---In 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	$0.55Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	194Out of the Money
ASOIn the Money	$9.70In the Money	$11.70In the Money	$9.70In the Money	$4.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$49.00	ASOOut of the Money	---Out of the Money	$0.55Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	10Out of the Money	139Out of the Money
ASOIn the Money	$8.80In the Money	$9.20In the Money	$8.40In the Money	$2.89In the Money	2In the Money	110In the Money	Filter Table By Strike Price of$50.00	ASOOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$0.03Out of the Money	13Out of the Money	1,697Out of the Money
ASOIn the Money	$7.80In the Money	$9.80In the Money	$7.57In the Money	$3.57In the Money	2In the Money	27In the Money	Filter Table By Strike Price of$51.00	ASOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	3Out of the Money	49Out of the Money
ASOIn the Money	$6.80In the Money	$7.70In the Money	$5.90In the Money	$3.45In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$52.00	ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.14Out of the Money	7Out of the Money	1,446Out of the Money
ASOIn the Money	$6.40In the Money	$6.90In the Money	$6.20In the Money	$2.38In the Money	8In the Money	189In the Money	Filter Table By Strike Price of$52.50	ASOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	52Out of the Money	450Out of the Money
ASOIn the Money	$5.80In the Money	$6.50In the Money	$5.90In the Money	$2.60In the Money	4In the Money	53In the Money	Filter Table By Strike Price of$53.00	ASOOut of the Money	$0.05Out of the Money	$0.65Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money
ASOIn the Money	$4.30In the Money	$6.50In the Money	$5.05In the Money	$2.67In the Money	13In the Money	74In the Money	Filter Table By Strike Price of$54.00	ASOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.43Out of the Money	10Out of the Money	127Out of the Money
ASOIn the Money	$4.00In the Money	$5.10In the Money	$3.90In the Money	$2.20In the Money	1,155In the Money	1,415In the Money	Filter Table By Strike Price of$55.00	ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.13Out of the Money	$-0.71Out of the Money	36Out of the Money	328Out of the Money
ASOIn the Money	$3.00In the Money	$3.30In the Money	$3.20In the Money	$2.09In the Money	136In the Money	267In the Money	Filter Table By Strike Price of$56.00	ASOOut of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.17Out of the Money	$-1.03Out of the Money	6Out of the Money	12Out of the Money
ASOIn the Money	$2.20In the Money	$2.75In the Money	$2.35In the Money	$1.65In the Money	43In the Money	82In the Money	Filter Table By Strike Price of$57.00	ASONear the Money	$0.30Near the Money	$0.40Near the Money	$0.30Near the Money	$-2.10Near the Money	12Near the Money	13Near the Money
ASOIn the Money	$1.85In the Money	$2.50In the Money	$1.91In the Money	$1.36In the Money	116In the Money	137In the Money	Filter Table By Strike Price of$57.50	ASONear the Money	$0.40Near the Money	$0.55Near the Money	$0.55Near the Money	$-3.07Near the Money	18Near the Money	90Near the Money
ASOIn the Money	$1.55In the Money	$1.70In the Money	$1.62In the Money	$1.22In the Money	147In the Money	160In the Money	Filter Table By Strike Price of$58.00	ASONear the Money	$0.55Near the Money	$0.70Near the Money	$0.63Near the Money	$-6.07Near the Money	18Near the Money	3Near the Money
ASOUnderlying issue's last price	$0.95Underlying issue's last price	$1.10Underlying issue's last price	$1.10Underlying issue's last price	$0.87Underlying issue's last price	74Underlying issue's last price	67Underlying issue's last price	Filter Table By Strike Price of$59.00Underlying issue's last price	ASOUnderlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$1.05Underlying issue's last price	$1.05Underlying issue's last price	13Underlying issue's last price	---Underlying issue's last price
ASONear the Money	$0.55Near the Money	$0.65Near the Money	$0.55Near the Money	$0.40Near the Money	90Near the Money	1,242Near the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$1.55In the Money	$1.75In the Money	$5.00In the Money	$0.00In the Money	---In the Money	431In the Money
ASONear the Money	$0.25Near the Money	$0.40Near the Money	$0.33Near the Money	$0.18Near the Money	183Near the Money	48Near the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$1.55In the Money	$2.50In the Money	$2.70In the Money	$2.70In the Money	1In the Money	---In the Money
ASONear the Money	$0.10Near the Money	$0.25Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	20Near the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$2.20In the Money	$3.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.16Out of the Money	10Out of the Money	159Out of the Money	Filter Table By Strike Price of$62.50	ASOIn the Money	$2.55In the Money	$3.80In the Money	$7.90In the Money	$0.00In the Money	---In the Money	146In the Money
ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	55Out of the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$3.70In the Money	$4.30In the Money	$4.50In the Money	$4.50In the Money	1In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$3.00In the Money	$5.40In the Money	---In 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	$0.05Out of the Money	$-0.27Out of the Money	1Out of the Money	158Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$5.90In the Money	$6.30In the Money	$9.91In the Money	$0.00In the Money	---In the Money	36In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$66.00	ASOIn the Money	$5.10In the Money	$7.40In the Money	---In 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	---Out 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	$7.30In the Money	$8.90In the Money	---In 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$67.50	ASOIn the Money	$6.50In the Money	$8.80In the Money	$11.16In the Money	$0.00In the Money	---In the Money	1In the Money
ASOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	184Out of the Money	Filter Table By Strike Price of$70.00	ASOIn the Money	$9.10In the Money	$11.30In the Money	$12.20In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$72.50	ASOIn the Money	$13.40In the Money	$13.80In the Money	$12.30In 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	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	144Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$15.90In the Money	$16.30In the Money	$12.20In 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	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$77.50	ASOIn the Money	$18.30In the Money	$18.80In the Money	$15.40In 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	61Out of the Money	Filter Table By Strike Price of$80.00	ASOIn the Money	$20.80In the Money	$21.30In the Money	$17.50In the Money	$0.00In the Money	---In the Money	1In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$82.50	ASOIn the Money	$22.50In the Money	$24.50In the Money	$14.30In 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	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$85.00	ASOIn the Money	$24.20In the Money	$27.20In the Money	$16.80In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	86Out of the Money	Filter Table By Strike Price of$90.00	ASOIn the Money	$29.60In the Money	$33.00In the Money	---In 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	97Out of the Money	Filter Table By Strike Price of$95.00	ASOIn the Money	$34.20In the Money	$37.90In the Money	$21.71In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$100.00	ASOIn the Money	$39.60In the Money	$42.20In the Money	$48.60In 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	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	ASOIn the Money	$44.30In the Money	$47.90In the Money	---In 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	---Out 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	$49.70In the Money	$52.20In the Money	---In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)