Stocks Options

LAST PRICE
14.8000
TODAY'S CHANGE (%)
Trending Up0.3200 (2.2099%)

Bid / Lots
14.6900/ 1
Ask / Lots
14.9600/ 1
Open / Previous Close
14.5900 / 14.4800
Day Range
Low 14.5200
High 15.0400
52 Week Range
Low 10.3100
High 33.1500
Volume
1,050,117
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 94.320

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

Call Options (expires Friday December 06, 2024)
Put Options (expires Friday December 06, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
ASPNIn the Money	$8.90In 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	$7.90In the Money	$12.40In 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	$6.90In 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	$6.30In 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$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	$6.20In 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	$5.40In 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$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	$5.30In 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	$4.40In 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	$4.30In 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	$3.20In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
ASPNIn the Money	$2.25In 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	$2.00In 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	$1.55In 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	ASPNNear the Money	---Near the Money	$0.75Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ASPNIn the Money	$1.10In the Money	$4.00In the Money	$0.00In 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	$0.15Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
ASPNIn the Money	$1.75In the Money	$2.35In the Money	$2.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$13.00	ASPNNear the Money	---Near the Money	$0.35Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
ASPNIn the Money	$1.30In the Money	$1.85In the Money	$1.60In the Money	$0.45In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$13.50	ASPNNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.10Near the Money	1Near the Money	141Near the Money
ASPNIn the Money	$1.00In the Money	$1.10In the Money	$1.10In the Money	$1.10In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$14.00	ASPNNear the Money	$0.20Near the Money	$0.30Near the Money	$0.25Near the Money	$-0.07Near the Money	107Near the Money	44Near the Money
ASPNUnderlying issue's last price	$0.05Underlying issue's last price	$1.30Underlying issue's last price	$1.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$14.50Underlying issue's last price	ASPNUnderlying issue's last price	$0.35Underlying issue's last price	$0.50Underlying issue's last price	$0.39Underlying issue's last price	$-0.32Underlying issue's last price	9Underlying issue's last price	43Underlying issue's last price
ASPNNear the Money	$0.40Near the Money	$0.55Near the Money	$0.45Near the Money	$0.10Near the Money	2Near the Money	38Near the Money	Filter Table By Strike Price of$15.00	ASPNIn the Money	$0.60In the Money	$0.70In the Money	$0.75In the Money	$-0.27In the Money	91In the Money	64In the Money
ASPNNear the Money	$0.25Near the Money	$0.35Near the Money	$0.35Near the Money	$0.10Near the Money	9Near the Money	41Near the Money	Filter Table By Strike Price of$15.50	ASPNIn the Money	$0.50In the Money	$1.05In the Money	$1.85In the Money	$0.00In the Money	---In the Money	8In the Money
ASPNNear the Money	$0.10Near the Money	$0.20Near the Money	$0.18Near the Money	$0.02Near the Money	47Near the Money	57Near the Money	Filter Table By Strike Price of$16.00	ASPNIn the Money	$0.90In the Money	$1.45In the Money	$1.79In the Money	$0.00In the Money	---In the Money	12In the Money
ASPNNear the Money	---Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.10Near the Money	1Near the Money	50Near the Money	Filter Table By Strike Price of$16.50	ASPNIn the Money	$1.70In the Money	$1.90In the Money	$1.55In the Money	$0.00In the Money	---In the Money	1In the Money
ASPNNear the Money	---Near the Money	$0.05Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$17.00	ASPNIn the Money	$2.10In the Money	$2.65In the Money	$2.48In the Money	$0.00In the Money	---In the Money	35In the Money
ASPNNear the Money	---Near the Money	$0.15Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	129Near the Money	Filter Table By Strike Price of$17.50	ASPNIn the Money	$1.70In the Money	$3.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
ASPNOut of the Money	---Out of the Money	$1.00Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$18.00	ASPNIn the Money	$2.60In the Money	$5.50In the Money	$2.71In the Money	$0.00In the Money	---In the Money	16In 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$18.50	ASPNIn the Money	$2.75In 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	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$19.00	ASPNIn the Money	$3.40In the Money	$6.50In the Money	$5.31In 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	$4.20In 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	$0.20Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$20.00	ASPNIn the Money	$4.60In the Money	$7.20In the Money	$2.99In the Money	$0.00In the Money	---In the Money	1In 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$20.50	ASPNIn the Money	$4.10In 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	$0.40Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$21.00	ASPNIn the Money	$5.50In 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	$0.10Out 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	$6.50In the Money	$9.50In the Money	$7.49In 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	$7.10In 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	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$23.00	ASPNIn the Money	$7.50In 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$24.00	ASPNIn the Money	$8.20In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$25.00	ASPNIn the Money	$9.40In 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	$0.10Out 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$26.00	ASPNIn the Money	$10.50In 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	$11.60In the Money	$14.50In the Money	$13.63In 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	$12.50In the Money	$15.50In the Money	$11.40In 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	$12.90In 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	$14.60In the Money	$17.20In 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	$19.60In 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 December 06, 2024)

Put Options (expires Friday December 06, 2024)