Stocks Options

LAST PRICE
62.7500
TODAY'S CHANGE (%)
Trending Up1.7000 (2.7846%)

Bid / Lots
62.0000/ 3
Ask / Lots
64.7500/ 1
Open / Previous Close
61.4800 / 61.0500
Day Range
Low 61.0223
High 64.6150
52 Week Range
Low 42.8250
High 75.7300
Volume
1,816,370
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 37.809

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	$36.40In the Money	$39.80In the Money	$0.00In 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	$33.90In the Money	$37.30In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$31.40In the Money	$34.90In the Money	$0.00In 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	$28.90In the Money	$32.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$25.90In the Money	$29.90In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
ASOIn the Money	$23.70In the Money	$27.30In 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	$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	$21.60In the Money	$24.30In 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	$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$42.00	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	68Out of the Money
ASOIn the Money	$19.70In the Money	$22.30In 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	$0.05Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money
ASOIn the Money	$19.30In the Money	$21.80In 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	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
ASOIn the Money	$17.80In the Money	$20.80In 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	$0.05Out 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	$15.60In the Money	$18.40In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	168Out of the Money
ASOIn the Money	$15.30In the Money	$18.80In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	42Out of the Money
ASOIn the Money	$14.80In the Money	$17.80In 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	$1.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ASOIn the Money	$13.40In the Money	$15.90In 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	$1.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,356Out of the Money
ASOIn the Money	$13.90In the Money	$16.80In 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	---Out of the Money	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
ASOIn the Money	$12.70In the Money	$15.60In the Money	$9.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$49.00	ASOOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
ASOIn the Money	$11.30In the Money	$13.70In the Money	$14.25In the Money	$3.25In the Money	1In the Money	109In the Money	Filter Table By Strike Price of$50.00	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	1,676Out of the Money
ASOIn the Money	$10.10In the Money	$13.50In the Money	$7.57In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$51.00	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	49Out of the Money
ASOIn the Money	$9.60In the Money	$12.70In the Money	$10.00In the Money	$2.66In the Money	1In the Money	90In the Money	Filter Table By Strike Price of$52.00	ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,442Out of the Money
ASOIn the Money	$8.40In the Money	$11.90In the Money	$9.50In the Money	$2.70In the Money	1In the Money	185In the Money	Filter Table By Strike Price of$52.50	ASOOut of the Money	---Out of the Money	$1.25Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money
ASOIn the Money	$7.70In the Money	$11.50In the Money	$5.90In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$53.00	ASOOut of the Money	---Out of the Money	$1.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
ASOIn the Money	$6.70In the Money	$10.90In the Money	$5.05In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$54.00	ASOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	15Out of the Money	127Out of the Money
ASOIn the Money	$5.70In the Money	$9.30In the Money	$7.85In the Money	$2.60In the Money	26In the Money	811In the Money	Filter Table By Strike Price of$55.00	ASOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money
ASOIn the Money	$5.20In the Money	$8.50In the Money	$7.80In the Money	$2.94In the Money	2In the Money	245In the Money	Filter Table By Strike Price of$56.00	ASOOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.29Out of the Money	$0.22Out of the Money	4Out of the Money	27Out of the Money
ASOIn the Money	$3.80In the Money	$7.40In the Money	$6.70In the Money	$2.56In the Money	3In the Money	65In the Money	Filter Table By Strike Price of$57.00	ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$-0.03Out of the Money	16Out of the Money	25Out of the Money
ASOIn the Money	$3.40In the Money	$7.40In the Money	$6.96In the Money	$4.41In the Money	8In the Money	228In the Money	Filter Table By Strike Price of$57.50	ASOOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	177Out of the Money
ASOIn the Money	$3.70In the Money	$6.70In the Money	$5.35In the Money	$2.25In the Money	106In the Money	218In the Money	Filter Table By Strike Price of$58.00	ASOOut of the Money	$0.05Out of the Money	$1.10Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
ASOIn the Money	$3.00In the Money	$4.40In the Money	$4.05In the Money	$1.90In the Money	13In the Money	215In the Money	Filter Table By Strike Price of$59.00	ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.35Out of the Money	10Out of the Money	30Out of the Money
ASOIn the Money	$2.40In the Money	$3.10In the Money	$4.10In the Money	$2.92In the Money	138In the Money	1,203In the Money	Filter Table By Strike Price of$60.00	ASONear the Money	$0.05Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.55Near the Money	6Near the Money	430Near the Money
ASOIn the Money	$1.85In the Money	$2.15In the Money	$2.02In the Money	$1.14In the Money	58In the Money	486In the Money	Filter Table By Strike Price of$61.00	ASONear the Money	$0.10Near the Money	$0.30Near the Money	$0.20Near the Money	$-0.90Near the Money	61Near the Money	155Near the Money
ASOIn the Money	$0.10In the Money	$1.35In the Money	$2.55In the Money	$2.10In the Money	113In the Money	51In the Money	Filter Table By Strike Price of$62.00	ASONear the Money	$0.10Near the Money	$1.55Near the Money	$0.30Near the Money	$0.30Near the Money	125Near the Money	---Near the Money
ASOUnderlying issue's last price	$0.85Underlying issue's last price	$1.05Underlying issue's last price	$1.40Underlying issue's last price	$1.00Underlying issue's last price	106Underlying issue's last price	146Underlying issue's last price	Filter Table By Strike Price of$62.50Underlying issue's last price	ASOUnderlying issue's last price	$0.10Underlying issue's last price	$2.15Underlying issue's last price	$0.40Underlying issue's last price	$-7.50Underlying issue's last price	34Underlying issue's last price	146Underlying issue's last price
ASONear the Money	$0.15Near the Money	$0.85Near the Money	$0.64Near the Money	$0.29Near the Money	348Near the Money	29Near the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$0.50In the Money	$1.15In the Money	$0.55In the Money	$-3.95In the Money	23In the Money	1In the Money
ASONear the Money	$0.10Near the Money	$0.45Near the Money	$0.75Near the Money	$0.70Near the Money	13Near the Money	21Near the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$1.45In the Money	$2.15In the Money	$0.72In the Money	$0.72In the Money	1In the Money	---In the Money
ASONear the Money	$0.10Near the Money	$0.25Near the Money	$0.55Near the Money	$0.45Near the Money	24Near the Money	162Near the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$1.35In the Money	$2.80In the Money	$2.77In the Money	$-7.14In the Money	20In the Money	36In the Money
ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$66.00	ASOIn the Money	$2.20In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.35Out 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	$3.40In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.03Out of the Money	20Out of the Money	95Out of the Money	Filter Table By Strike Price of$67.50	ASOIn the Money	$2.95In the Money	$6.60In 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	$6.70In the Money	$8.90In the Money	$12.20In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.05Out 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	$7.70In the Money	$11.00In the Money	$12.30In 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$10.70In the Money	$13.70In the Money	$12.20In 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	$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	$13.30In the Money	$16.20In the Money	$15.40In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.05Out 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	$16.20In the Money	$18.70In the Money	$17.50In the Money	$0.00In the Money	---In the Money	1In the Money
ASOOut of the Money	---Out of the Money	$1.35Out 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	$18.00In the Money	$21.00In the Money	$14.30In 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	$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	$20.40In the Money	$24.20In 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	$25.30In the Money	$29.20In 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	$0.05Out 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	$31.00In the Money	$33.60In the Money	$21.71In 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	$0.39Out 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	$35.30In the Money	$38.80In the Money	$48.60In 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	$0.95Out 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	$40.30In the Money	$44.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.15Out 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$110.00	ASOIn the Money	$45.30In the Money	$49.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)