Stocks Options

LAST PRICE
15.0500
TODAY'S CHANGE (%)
Trending Up0.7400 (5.1712%)

Bid / Lots
15.0300/ 1
Ask / Lots
15.1000/ 2
Open / Previous Close
14.7800 / 14.3100
Day Range
Low 14.4100
High 15.3200
52 Week Range
Low 10.3100
High 33.1500
Volume
3,125,180
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 94.051

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

Call Options (expires Friday November 29, 2024)
Put Options (expires Friday November 29, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASPNIn the Money	$9.20In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$4.00	ASPNOut 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
ASPNIn the Money	$8.20In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$5.00	ASPNOut 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
ASPNIn the Money	$7.80In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.00	ASPNOut 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
ASPNIn the Money	$6.70In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$6.50	ASPNOut 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
ASPNIn the Money	$6.20In 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$7.00	ASPNOut 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
ASPNIn the Money	$5.70In 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$7.50	ASPNOut 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
ASPNIn the Money	$5.20In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$8.00	ASPNOut 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
ASPNIn the Money	$5.60In 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$8.50	ASPNOut 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
ASPNIn the Money	$5.10In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$9.00	ASPNOut 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
ASPNIn the Money	$4.60In 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$9.50	ASPNOut 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
ASPNIn the Money	$4.40In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$10.00	ASPNOut 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
ASPNIn the Money	$3.10In 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$10.50	ASPNOut 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
ASPNIn the Money	$2.60In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$11.00	ASPNOut 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
ASPNIn the Money	$1.90In 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$11.50	ASPNOut 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
ASPNIn the Money	$1.25In the Money	$5.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.00	ASPNOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
ASPNIn the Money	$2.00In the Money	$4.40In the Money	$1.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$12.50	ASPNNear the Money	---Near the Money	$0.75Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	1Near the Money
ASPNIn the Money	$1.90In the Money	$2.15In the Money	$1.70In the Money	$0.70In the Money	13In the Money	19In the Money	Filter Table By Strike Price of$13.00	ASPNNear the Money	---Near the Money	$0.25Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	369Near the Money
ASPNIn the Money	$0.45In the Money	$1.70In the Money	$0.90In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$13.50	ASPNNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$-0.10Near the Money	3Near the Money	414Near the Money
ASPNIn the Money	$1.00In the Money	$1.20In the Money	$1.30In the Money	$0.84In the Money	882In the Money	35In the Money	Filter Table By Strike Price of$14.00	ASPNNear the Money	---Near the Money	$0.15Near the Money	$0.18Near the Money	$-0.17Near the Money	124Near the Money	439Near the Money
ASPNIn the Money	$0.65In the Money	$0.90In the Money	$0.67In the Money	$0.32In the Money	26In the Money	26In the Money	Filter Table By Strike Price of$14.50	ASPNNear the Money	$0.10Near the Money	$0.25Near the Money	$0.15Near the Money	$-0.40Near the Money	5Near the Money	313Near the Money
ASPNUnderlying issue's last price	$0.35Underlying issue's last price	$0.45Underlying issue's last price	$0.41Underlying issue's last price	$0.20Underlying issue's last price	131Underlying issue's last price	81Underlying issue's last price	Filter Table By Strike Price of$15.00Underlying issue's last price	ASPNUnderlying issue's last price	---Underlying issue's last price	$0.45Underlying issue's last price	$0.38Underlying issue's last price	$-0.47Underlying issue's last price	39Underlying issue's last price	130Underlying issue's last price
ASPNNear the Money	$0.15Near the Money	$0.25Near the Money	$0.30Near the Money	$0.18Near the Money	27Near the Money	21Near the Money	Filter Table By Strike Price of$15.50	ASPNIn the Money	$0.20In the Money	$0.75In the Money	$1.38In the Money	$0.00In the Money	---In the Money	1In the Money
ASPNNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$0.02Near the Money	272Near the Money	179Near the Money	Filter Table By Strike Price of$16.00	ASPNIn the Money	$0.30In the Money	$1.15In the Money	$1.12In the Money	$-1.00In the Money	2In the Money	111In the Money
ASPNNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$0.02Near the Money	3Near the Money	27Near the Money	Filter Table By Strike Price of$16.50	ASPNIn the Money	$1.40In the Money	$1.90In the Money	$1.38In the Money	$-0.99In the Money	1In the Money	1In the Money
ASPNNear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	49Near the Money	Filter Table By Strike Price of$17.00	ASPNIn the Money	$1.70In the Money	$2.25In the Money	$2.00In the Money	$-1.06In the Money	1In the Money	5In the Money
ASPNNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	9Near the Money	Filter Table By Strike Price of$17.50	ASPNIn the Money	$2.35In the Money	$3.50In the Money	$3.13In the Money	$0.00In the Money	---In the Money	20In the Money
ASPNNear the Money	---Near the Money	$0.75Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	2Near the Money	Filter Table By Strike Price of$18.00	ASPNIn the Money	$1.45In the Money	$5.50In the Money	$1.44In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut of the Money	---Out of the Money	$0.50Out 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$18.50	ASPNIn the Money	$2.30In the Money	$6.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$19.00	ASPNIn the Money	$2.80In the Money	$6.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$19.50	ASPNIn the Money	$3.90In the Money	$7.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money	Filter Table By Strike Price of$20.00	ASPNIn the Money	$3.50In the Money	$7.50In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money
ASPNOut of the Money	---Out of the Money	$0.20Out 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$20.50	ASPNIn the Money	$4.80In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$21.00	ASPNIn the Money	$4.60In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$21.50	ASPNIn the Money	$4.80In the Money	$9.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$22.00	ASPNIn the Money	$5.30In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$22.50	ASPNIn the Money	$6.00In the Money	$10.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut of the Money	---Out of the Money	$0.05Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$23.00	ASPNIn the Money	$7.30In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$23.50	ASPNIn the Money	$7.80In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$24.00	ASPNIn the Money	$7.20In the Money	$11.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$24.50	ASPNIn the Money	$7.90In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut of the Money	---Out of the Money	$0.40Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$25.00	ASPNIn the Money	$9.30In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$26.00	ASPNIn the Money	$9.40In the Money	$13.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$27.00	ASPNIn the Money	$10.30In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$28.00	ASPNIn the Money	$12.30In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$29.00	ASPNIn the Money	$12.60In the Money	$16.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$30.00	ASPNIn the Money	$13.40In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$31.00	ASPNIn the Money	$14.40In the Money	$18.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut 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$35.00	ASPNIn the Money	$18.20In the Money	$22.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Aspen Aerogels Inc
NYSE:ASPNUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday November 29, 2024)

Put Options (expires Friday November 29, 2024)