Stocks Options

LAST PRICE
52.5300
TODAY'S CHANGE (%)
Trending Up1.8600 (3.6708%)

Bid / Lots
52.5100/ 6
Ask / Lots
52.5700/ 1
Open / Previous Close
50.6200 / 50.6700
Day Range
Low 50.5500
High 52.9000
52 Week Range
Low 44.2100
High 75.7300
Volume
578,558
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 37.103

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASOIn the Money	$16.00In the Money	$18.10In 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	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
ASOIn the Money	$15.10In the Money	$17.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$14.60In the Money	$16.30In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$12.70In 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$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	$11.90In the Money	$14.80In 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	$11.20In the Money	$14.00In 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	$10.20In the Money	$12.20In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$9.40In the Money	$12.10In the Money	$9.42In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$7.80In the Money	$10.50In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$6.90In 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$44.00	ASOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$5.90In the Money	$8.90In 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	$0.10Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
ASOIn the Money	$4.80In the Money	$8.00In 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	$0.15Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASOIn the Money	$3.80In the Money	$7.20In 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	$0.05Out of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
ASOIn the Money	$4.20In the Money	$5.30In the Money	$5.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$48.00	ASOOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.27Out of the Money	11Out of the Money	53Out of the Money
ASOIn the Money	$3.50In the Money	$3.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$49.00	ASOOut of the Money	$0.20Out of the Money	$0.35Out of the Money	$0.20Out of the Money	$-0.46Out of the Money	22Out of the Money	55Out of the Money
ASOIn the Money	$2.85In the Money	$3.20In the Money	$1.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$50.00	ASONear the Money	$0.40Near the Money	$0.50Near the Money	$0.35Near the Money	$-0.67Near the Money	72Near the Money	29Near the Money
ASOIn the Money	$2.10In the Money	$2.40In the Money	$1.38In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$51.00	ASONear the Money	$0.65Near the Money	$0.80Near the Money	$0.60Near the Money	$-0.65Near the Money	32Near the Money	29Near the Money
ASOUnderlying issue's last price	$1.50Underlying issue's last price	$1.70Underlying issue's last price	$1.70Underlying issue's last price	$1.00Underlying issue's last price	235Underlying issue's last price	72Underlying issue's last price	Filter Table By Strike Price of$52.00Underlying issue's last price	ASOUnderlying issue's last price	$1.00Underlying issue's last price	$1.15Underlying issue's last price	$0.90Underlying issue's last price	$-0.99Underlying issue's last price	151Underlying issue's last price	41Underlying issue's last price
ASONear the Money	$1.00Near the Money	$1.15Near the Money	$1.12Near the Money	$0.63Near the Money	10Near the Money	21Near the Money	Filter Table By Strike Price of$53.00	ASOIn the Money	$1.45In the Money	$1.85In the Money	$1.40In the Money	$-1.57In the Money	50In the Money	65In the Money
ASONear the Money	$0.65Near the Money	$0.75Near the Money	$0.71Near the Money	$0.45Near the Money	32Near the Money	45Near the Money	Filter Table By Strike Price of$54.00	ASOIn the Money	$2.10In the Money	$2.25In the Money	$1.95In the Money	$0.20In the Money	1In the Money	24In the Money
ASONear the Money	$0.35Near the Money	$0.50Near the Money	$0.40Near the Money	$0.25Near the Money	46Near the Money	16Near the Money	Filter Table By Strike Price of$55.00	ASOIn the Money	$2.75In the Money	$3.00In the Money	$2.16In the Money	$0.00In the Money	---In the Money	36In the Money
ASOOut of the Money	$0.20Out of the Money	$0.30Out of the Money	$0.25Out of the Money	$0.14Out of the Money	29Out of the Money	31Out of the Money	Filter Table By Strike Price of$56.00	ASOIn the Money	$3.60In the Money	$3.90In the Money	$4.70In the Money	$0.00In the Money	---In the Money	157In the Money
ASOOut of the Money	$0.10Out of the Money	$0.20Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$57.00	ASOIn the Money	$4.30In the Money	$6.50In the Money	$3.10In the Money	$0.00In the Money	---In the Money	97In the Money
ASOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money	Filter Table By Strike Price of$58.00	ASOIn the Money	$5.20In the Money	$6.70In the Money	$3.70In the Money	$0.00In the Money	---In the Money	119In the Money
ASOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$59.00	ASOIn the Money	$5.80In the Money	$7.70In the Money	$7.54In the Money	$0.00In the Money	---In the Money	2In the Money
ASOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$60.00	ASOIn the Money	$6.70In the Money	$8.50In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$61.00	ASOIn the Money	$8.00In the Money	$9.60In 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	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$62.00	ASOIn the Money	$9.00In the Money	$10.20In 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$63.00	ASOIn the Money	$9.50In the Money	$12.30In 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	$1.11Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$64.00	ASOIn the Money	$9.60In the Money	$13.30In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$65.00	ASOIn the Money	$11.50In the Money	$14.30In 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	$0.00Out 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	$11.80In the Money	$15.30In 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$67.00	ASOIn the Money	$12.80In the Money	$16.30In 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	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$68.00	ASOIn the Money	$14.40In 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$69.00	ASOIn the Money	$15.40In the Money	$18.30In 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$70.00	ASOIn the Money	$15.70In 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$71.00	ASOIn the Money	$16.60In the Money	$19.70In 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$72.00	ASOIn the Money	$17.70In 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	$0.05Out 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	$21.20In the Money	$23.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASOOut of the Money	---Out of the Money	$0.05Out 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	$25.60In the Money	$29.60In 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 08, 2024)

Put Options (expires Friday November 08, 2024)