Stocks Options

LAST PRICE
61.0500
TODAY'S CHANGE (%)
Trending Up1.5800 (2.6568%)

Bid / Lots
61.0400/ 6
Ask / Lots
61.6600/ 1
Open / Previous Close
60.0000 / 59.4700
Day Range
Low 59.3100
High 61.2300
52 Week Range
Low 42.8250
High 75.7300
Volume
1,377,517
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 37.798

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	$34.30In the Money	$37.80In 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	$32.00In the Money	$35.30In 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	$29.10In the Money	$32.80In 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	$26.40In the Money	$30.10In 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	$24.50In the Money	$27.80In 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	$0.00Out of the Money	---Out of the Money	41Out of the Money
ASOIn the Money	$21.90In the Money	$25.30In 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	$19.30In the Money	$22.60In 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	$17.80In the Money	$20.40In 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	$0.25Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
ASOIn the Money	$17.50In the Money	$20.20In 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	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money
ASOIn the Money	$16.50In the Money	$19.40In 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	$15.10In the Money	$19.00In 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	$0.05Out 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	$13.90In the Money	$18.00In 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	$13.10In the Money	$17.00In 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	---Out of the Money	42Out of the Money
ASOIn the Money	$12.30In the Money	$15.80In 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	$0.95Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
ASOIn the Money	$13.10In the Money	$14.10In 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	$0.00Out of the Money	---Out of the Money	1,356Out of the Money
ASOIn the Money	$11.60In the Money	$14.80In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
ASOIn the Money	$10.60In the Money	$13.60In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
ASOIn the Money	$10.60In the Money	$12.20In the Money	$11.00In the Money	$2.60In 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	6Out of the Money	1,682Out of the Money
ASOIn the Money	$9.50In the Money	$11.40In 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	$8.40In the Money	$10.40In the Money	$7.34In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$52.00	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	1,442Out of the Money
ASOIn the Money	$6.60In the Money	$8.80In the Money	$6.80In the Money	$0.00In the Money	---In the Money	185In the Money	Filter Table By Strike Price of$52.50	ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	446Out of the Money
ASOIn the Money	$6.20In the Money	$9.70In 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	$0.15Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	7Out of the Money	323Out of the Money
ASOIn the Money	$5.20In the Money	$9.00In 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	---Out of the Money	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	127Out of the Money
ASOIn the Money	$5.40In the Money	$7.00In the Money	$5.25In the Money	$0.74In the Money	5In the Money	815In the Money	Filter Table By Strike Price of$55.00	ASOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	304Out of the Money
ASOIn the Money	$4.90In the Money	$5.20In the Money	$4.86In the Money	$1.36In the Money	1In the Money	246In the Money	Filter Table By Strike Price of$56.00	ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$-0.10Out of the Money	15Out of the Money	14Out of the Money
ASOIn the Money	$3.80In the Money	$4.30In the Money	$4.14In the Money	$1.89In the Money	12In the Money	67In the Money	Filter Table By Strike Price of$57.00	ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.10Out of the Money	6Out of the Money	26Out of the Money
ASOIn the Money	$3.40In the Money	$5.60In the Money	$2.55In the Money	$0.00In the Money	---In the Money	228In the Money	Filter Table By Strike Price of$57.50	ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.20Out of the Money	$-0.15Out of the Money	3Out of the Money	175Out of the Money
ASOIn the Money	$3.00In the Money	$4.40In the Money	$3.10In the Money	$1.50In the Money	2In the Money	219In the Money	Filter Table By Strike Price of$58.00	ASOOut of the Money	---Out of the Money	$0.20Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	434Out of the Money
ASOIn the Money	$2.00In the Money	$2.35In the Money	$2.15In the Money	$0.93In the Money	14In the Money	222In the Money	Filter Table By Strike Price of$59.00	ASONear the Money	$0.20Near the Money	$0.30Near the Money	$0.45Near the Money	$-0.30Near the Money	5Near the Money	27Near the Money
ASOIn the Money	$1.40In the Money	$1.60In the Money	$1.18In the Money	$0.43In the Money	157In the Money	1,220In the Money	Filter Table By Strike Price of$60.00	ASONear the Money	$0.45Near the Money	$0.60Near the Money	$0.75Near the Money	$-0.50Near the Money	11Near the Money	434Near the Money
ASOUnderlying issue's last price	$0.75Underlying issue's last price	$1.00Underlying issue's last price	$0.88Underlying issue's last price	$0.53Underlying issue's last price	4,131Underlying issue's last price	179Underlying issue's last price	Filter Table By Strike Price of$61.00Underlying issue's last price	ASOUnderlying issue's last price	$0.85Underlying issue's last price	$2.00Underlying issue's last price	$1.10Underlying issue's last price	$-0.50Underlying issue's last price	151Underlying issue's last price	4Underlying issue's last price
ASONear the Money	$0.40Near the Money	$1.50Near the Money	$0.45Near the Money	$0.30Near the Money	53Near the Money	27Near the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$0.95In the Money	$1.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASONear the Money	$0.30Near the Money	$0.45Near the Money	$0.40Near the Money	$0.28Near the Money	3Near the Money	144Near the Money	Filter Table By Strike Price of$62.50	ASOIn the Money	$1.20In the Money	$2.00In the Money	$7.90In the Money	$0.00In the Money	---In the Money	146In the Money
ASONear the Money	$0.20Near the Money	$0.30Near the Money	$0.35Near the Money	$0.25Near the Money	21Near the Money	41Near the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$1.65In the Money	$2.45In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money
ASONear the Money	$0.05Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	21Near the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$3.00In the Money	$3.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.03Out of the Money	6Out of the Money	156Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$2.40In the Money	$4.30In the Money	$9.91In the Money	$0.00In the Money	---In the Money	36In the Money
ASOOut of the Money	---Out of the Money	$0.95Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	28Out of the Money	12Out of the Money	Filter Table By Strike Price of$66.00	ASOIn the Money	$4.10In the Money	$7.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.95Out 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	$4.80In the Money	$8.10In 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	$0.04Out of the Money	$-0.27Out of the Money	4Out of the Money	95Out of the Money	Filter Table By Strike Price of$67.50	ASOIn the Money	$5.10In the Money	$8.60In 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	$7.90In the Money	$11.10In 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	$10.00In the Money	$13.60In the Money	$12.30In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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	$13.10In the Money	$15.50In 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	$15.20In the Money	$18.70In 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	$17.90In the Money	$21.00In 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	$20.30In the Money	$22.60In 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	$22.40In the Money	$26.20In 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	$27.70In the Money	$31.00In 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	$32.70In the Money	$35.80In the Money	$21.71In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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	$37.50In the Money	$41.10In the Money	$48.60In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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	$42.60In the Money	$46.20In the Money	---In 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	---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	$47.80In the Money	$51.20In 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)