Stocks Options

LAST PRICE
50.8600
TODAY'S CHANGE (%)
Trending Down-0.4500 (-0.8770%)

Bid / Lots
50.1200/ 1
Ask / Lots
50.8700/ 1
Open / Previous Close
51.0100 / 51.3100
Day Range
Low 50.4500
High 51.7600
52 Week Range
Low 43.6200
High 75.7300
Volume
1,292,946
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 37.361

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

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$14.10In the Money	$18.00In 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	$0.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$12.90In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$11.90In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.00	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	6Out of the Money
ASOIn the Money	$11.00In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	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	$10.40In 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$39.00	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	33Out of the Money
ASOIn the Money	$9.90In the Money	$12.70In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	262Out of the Money
ASOIn the Money	$8.40In the Money	$12.00In 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	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
ASOIn the Money	$8.30In the Money	$10.10In the Money	$9.95In the Money	$0.00In the Money	---In the Money	1In 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	$6.60In the Money	$10.00In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$5.40In the Money	$9.00In 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	$0.25Out 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	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASOIn the Money	$3.50In 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$46.00	ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
ASOIn the Money	$2.45In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.00	ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.06Out of the Money	3Out of the Money	9Out of the Money
ASOIn the Money	$1.50In the Money	$5.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$48.00	ASONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	4Near the Money
ASOIn the Money	$0.90In the Money	$2.45In the Money	$3.23In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$49.00	ASONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	11Near the Money
ASOUnderlying issue's last price	$0.70Underlying issue's last price	$1.20Underlying issue's last price	$1.15Underlying issue's last price	$-0.55Underlying issue's last price	9Underlying issue's last price	10Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	ASOUnderlying issue's last price	$0.10Underlying issue's last price	$0.20Underlying issue's last price	$0.30Underlying issue's last price	$0.18Underlying issue's last price	5Underlying issue's last price	41Underlying issue's last price
ASONear the Money	$0.40Near the Money	$0.55Near the Money	$0.74Near the Money	$-0.76Near the Money	7Near the Money	65Near the Money	Filter Table By Strike Price of$51.00	ASOIn the Money	$0.40In the Money	$0.60In the Money	$0.22In the Money	$-0.23In the Money	2In the Money	62In the Money
ASONear the Money	$0.10Near the Money	$0.20Near the Money	$0.20Near the Money	$-0.23Near the Money	95Near the Money	91Near the Money	Filter Table By Strike Price of$52.00	ASOIn the Money	$1.15In the Money	$1.70In the Money	$1.00In the Money	$0.40In the Money	4In the Money	61In the Money
ASONear the Money	$0.05Near the Money	$0.10Near the Money	$0.11Near the Money	$-0.04Near the Money	3Near the Money	77Near the Money	Filter Table By Strike Price of$53.00	ASOIn the Money	$1.80In the Money	$2.40In the Money	$2.10In the Money	$1.09In the Money	1In the Money	15In the Money
ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	11Out of the Money	162Out of the Money	Filter Table By Strike Price of$54.00	ASOIn the Money	$1.15In the Money	$3.80In the Money	$1.20In the Money	$0.00In the Money	---In the Money	16In the Money
ASOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	59Out of the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$2.05In the Money	$5.70In the Money	$1.09In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$3.00In the Money	$6.70In the Money	$6.40In the Money	$2.66In the Money	2In the Money	3In the Money
ASOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	8Out of the Money	18Out of the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$4.20In the Money	$7.70In the Money	$7.40In the Money	$3.31In the Money	2In the Money	1In the Money
ASOOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	1Out of the Money	57Out of the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$5.10In the Money	$8.70In the Money	$2.83In 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$59.00	ASOIn the Money	$6.50In the Money	$9.70In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$7.00In the Money	$10.40In the Money	$2.37In 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$61.00	ASOIn the Money	$8.20In the Money	$11.60In the Money	$2.00In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$9.40In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$63.00	ASOIn the Money	$10.10In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	85Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$11.00In the Money	$14.10In 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	160Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$12.10In the Money	$15.40In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$66.00	ASOIn the Money	$13.10In the Money	$16.40In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$67.00	ASOIn the Money	$14.00In the Money	$17.30In 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	$0.00Out 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	$15.00In the Money	$18.70In 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$69.00	ASOIn the Money	$16.00In 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	$0.75Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$70.00	ASOIn the Money	$17.00In the Money	$20.30In 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	$0.00Out 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	$18.20In the Money	$21.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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$72.00	ASOIn the Money	$19.80In the Money	$22.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out 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$73.00	ASOIn the Money	$20.20In 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	$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$74.00	ASOIn the Money	$21.50In the Money	$24.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$75.00	ASOIn the Money	$22.20In the Money	$25.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$80.00	ASOIn the Money	$27.00In the Money	$31.10In 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 01, 2024)

Put Options (expires Friday November 01, 2024)