$48.67
-0.50-1.02%
À la fermeture: -
$48.79
0.120.24%
Après les heures de négociation: 7:59 PM EDT
Comments
Loading...
Advance Auto Parts (NYSE:AAP) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Advance Auto Parts à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Advance Auto Parts..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price13May 12, 2025
Change
00%
Bid26.75
Ask30.4
volume0
Intrest4
Strike
20
20
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest573
Last Price-
Change
-
Bid25.55
Ask29.5
volume0
Intrest0
Strike
21
21
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest699
Last Price26.38May 23, 2025
Change
-
Bid25.2
Ask29
volume1
Intrest0
Strike
21.5
21.5
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest311
Last Price25.99May 23, 2025
Change
13.6109.77%
Bid24.55
Ask28.5
volume1
Intrest2
Strike
22
22
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest542
Last Price11.99May 19, 2025
Change
00%
Bid24.05
Ask28
volume0
Intrest2
Strike
22.5
22.5
Last Price0.04May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Last Price9.9May 05, 2025
Change
00%
Bid23.6
Ask27.25
volume0
Intrest21
Strike
23
23
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest57
Last Price-
Change
-
Bid23.25
Ask27
volume0
Intrest0
Strike
23.5
23.5
Last Price0.11May 23, 2025
Change
0.09450%
Bid-
Ask0.01
volume1
Intrest4
Last Price8.85May 21, 2025
Change
00%
Bid24.3
Ask26.5
volume0
Intrest53
Strike
24
24
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Last Price-
Change
-
Bid22.1
Ask26
volume0
Intrest0
Strike
24.5
24.5
Last Price0.04May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest145
Last Price10.3May 16, 2025
Change
00%
Bid23.25
Ask24.1
volume0
Intrest122
Strike
25
25
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest768
Last Price-
Change
-
Bid21.05
Ask24.4
volume0
Intrest0
Strike
25.5
25.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest302
Last Price6.61May 06, 2025
Change
00%
Bid20.65
Ask24.5
volume0
Intrest6
Strike
26
26
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest212
Last Price-
Change
-
Bid20.05
Ask24
volume0
Intrest0
Strike
26.5
26.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest430
Last Price5.59May 08, 2025
Change
00%
Bid19.95
Ask23.5
volume0
Intrest34
Strike
27
27
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest876
Last Price7.35May 19, 2025
Change
00%
Bid19.05
Ask22.4
volume0
Intrest2
Strike
27.5
27.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume14
Intrest693
Last Price16.23May 22, 2025
Change
00%
Bid18.7
Ask22.5
volume0
Intrest28
Strike
28
28
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest654
Last Price16.5May 22, 2025
Change
00%
Bid18.05
Ask21.4
volume0
Intrest7
Strike
28.5
28.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest159
Last Price15.6May 22, 2025
Change
00%
Bid17.65
Ask20.65
volume0
Intrest17
Strike
29
29
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest487
Last Price5.49May 20, 2025
Change
00%
Bid17.05
Ask21
volume0
Intrest10
Strike
29.5
29.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest140
Last Price17.76May 23, 2025
Change
15.08562.69%
Bid18.1
Ask20
volume4
Intrest43
Strike
30
30
Last Price0.03May 23, 2025
Change
0.02200%
Bid-
Ask0.01
volume2
Intrest756
Last Price14.6May 22, 2025
Change
00%
Bid16.05
Ask20
volume0
Intrest20
Strike
30.5
30.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1142
Last Price17.6May 22, 2025
Change
00%
Bid16.85
Ask19.5
volume0
Intrest50
Strike
31
31
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest1594
Last Price16.96May 23, 2025
Change
1.337.27%
Bid16.85
Ask17.85
volume44
Intrest210
Strike
31.5
31.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest204
Last Price16.15May 23, 2025
Change
1.498.45%
Bid16.45
Ask16.9
volume45
Intrest135
Strike
32
32
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest938
Last Price15.8May 23, 2025
Change
0.754.53%
Bid15.8
Ask17.45
volume26
Intrest203
Strike
32.5
32.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest232
Last Price15.2May 23, 2025
Change
0.855.3%
Bid15.3
Ask15.85
volume29
Intrest326
Strike
33
33
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest83
Last Price13.38May 23, 2025
Change
1.8612.2%
Bid14.8
Ask15.5
volume31
Intrest90
Strike
33.5
33.5
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest28
Last Price14.4May 23, 2025
Change
1.017.54%
Bid14.2
Ask15.15
volume2
Intrest200
Strike
34
34
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest111
Last Price14May 23, 2025
Change
0.352.44%
Bid13.9
Ask14.5
volume16
Intrest86
Strike
34.5
34.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest62
Last Price13.3May 23, 2025
Change
0.64.32%
Bid13.4
Ask14
volume279
Intrest652
Strike
35
35
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest227
Last Price12.77May 23, 2025
Change
0.655.36%
Bid12.7
Ask13.3
volume78
Intrest341
Strike
35.5
35.5
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest226
Last Price12.3May 23, 2025
Change
1.289.43%
Bid12.4
Ask12.8
volume13
Intrest252
Strike
36
36
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest213
Last Price11.89May 23, 2025
Change
1.118.54%
Bid11.9
Ask12.35
volume10
Intrest69
Strike
36.5
36.5
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.01
volume3
Intrest232
Last Price11.75May 23, 2025
Change
0.554.47%
Bid11.4
Ask12.05
volume46
Intrest210
Strike
37
37
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume61
Intrest132
Last Price11.2May 23, 2025
Change
0.857.05%
Bid11.05
Ask11.5
volume58
Intrest960
Strike
37.5
37.5
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest57
Last Price10.53May 23, 2025
Change
1.2610.69%
Bid10.25
Ask10.85
volume26
Intrest269
Strike
38
38
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest76
Last Price9.95May 23, 2025
Change
1.3511.95%
Bid9.9
Ask10.3
volume26
Intrest224
Strike
38.5
38.5
Last Price0.02May 23, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest1242
Last Price9.67May 23, 2025
Change
0.989.2%
Bid9.35
Ask10.6
volume99
Intrest523
Strike
39
39
Last Price0.26May 23, 2025
Change
0.22550%
Bid-
Ask0.02
volume1
Intrest201
Last Price9.9May 22, 2025
Change
00%
Bid7.6
Ask10.3
volume0
Intrest6
Strike
39.5
39.5
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest30
Last Price8.73May 23, 2025
Change
0.616.53%
Bid8.4
Ask8.95
volume102
Intrest294
Strike
40
40
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume87
Intrest701
Last Price7.7May 23, 2025
Change
1.314.44%
Bid7.35
Ask8.6
volume6
Intrest20
Strike
40.5
40.5
Last Price0.1May 23, 2025
Change
0.0111.11%
Bid-
Ask0.01
volume1
Intrest12
Last Price6.15May 23, 2025
Change
2.2927.13%
Bid7.3
Ask8
volume18
Intrest133
Strike
41
41
Last Price0.01May 23, 2025
Change
0.0375%
Bid-
Ask0.01
volume814
Intrest255
Last Price6.55May 23, 2025
Change
0.253.68%
Bid5.7
Ask8.95
volume13
Intrest26
Strike
41.5
41.5
Last Price0.04May 23, 2025
Change
0.0450%
Bid-
Ask0.01
volume236
Intrest889
Last Price6.71May 23, 2025
Change
0.699.32%
Bid6.35
Ask7.1
volume65
Intrest257
Strike
42
42
Last Price0.01May 23, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume32
Intrest632
Last Price5.55May 23, 2025
Change
0.224.13%
Bid5.85
Ask6.35
volume72
Intrest159
Strike
42.5
42.5
Last Price0.04May 23, 2025
Change
0.0660%
Bid-
Ask0.02
volume19
Intrest49
Last Price5.15May 23, 2025
Change
1.5523.13%
Bid5.25
Ask6
volume442
Intrest530
Strike
43
43
Last Price0.01May 23, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume1064
Intrest687
Last Price4.4May 23, 2025
Change
1.5626.17%
Bid4.85
Ask5.35
volume3
Intrest160
Strike
43.5
43.5
Last Price0.01May 23, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume138
Intrest402
Last Price4.5May 23, 2025
Change
0.9617.58%
Bid4.35
Ask4.8
volume25
Intrest245
Strike
44
44
Last Price0.03May 23, 2025
Change
0.1785%
Bid-
Ask0.01
volume254
Intrest277
Last Price3.86May 23, 2025
Change
3.1444.86%
Bid3.35
Ask5.1
volume5
Intrest517
Strike
44.5
44.5
Last Price0.01May 23, 2025
Change
0.1995%
Bid-
Ask0.01
volume62
Intrest59
Last Price3.25May 23, 2025
Change
1.5532.29%
Bid3.35
Ask3.8
volume649
Intrest823
Strike
45
45
Last Price0.01May 23, 2025
Change
0.3196.88%
Bid-
Ask0.01
volume1594
Intrest1574
Last Price2.74May 23, 2025
Change
1.3633.17%
Bid1.42
Ask3.5
volume14
Intrest33
Strike
45.5
45.5
Last Price0.01May 23, 2025
Change
0.4597.83%
Bid-
Ask0.01
volume362
Intrest266
Last Price2.52May 23, 2025
Change
1.1831.89%
Bid2.54
Ask2.87
volume704
Intrest854
Strike
46
46
Last Price0.01May 23, 2025
Change
0.4998%
Bid-
Ask0.01
volume2933
Intrest411
Last Price1.67May 23, 2025
Change
137.45%
Bid0.61
Ask2.8
volume559
Intrest489
Strike
47
47
Last Price0.01May 23, 2025
Change
0.6498.46%
Bid-
Ask0.01
volume1909
Intrest649
Last Price0.63May 23, 2025
Change
1.975.1%
Bid0.53
Ask1.32
volume2166
Intrest454
Strike
48
48
Last Price0.03May 23, 2025
Change
1.0297.14%
Bid-
Ask0.1
volume1895
Intrest647
Last Price0.01May 23, 2025
Change
1.8999.47%
Bid0.01
Ask0.1
volume2999
Intrest350
Strike
49
49
Last Price0.84May 23, 2025
Change
0.5640%
Bid-
Ask0.97
volume590
Intrest154
Last Price0.01May 23, 2025
Change
1.5199.34%
Bid-
Ask0.01
volume3044
Intrest2780
Strike
50
50
Last Price1.52May 23, 2025
Change
0.420.83%
Bid0.96
Ask1.9
volume937
Intrest813
Last Price0.51May 23, 2025
Change
-
Bid-
Ask0.25
volume13
Intrest0
Strike
51
51
Last Price2.78May 23, 2025
Change
-
Bid1.1
Ask3.9
volume8
Intrest0
Last Price0.01May 23, 2025
Change
-
Bid-
Ask0.02
volume283
Intrest0
Strike
52
52
Last Price-
Change
-
Bid2
Ask5.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
-
Bid-
Ask0.01
volume22
Intrest0
Strike
53
53
Last Price-
Change
-
Bid2.7
Ask6.45
volume0
Intrest0
Last Price0.13May 23, 2025
Change
-
Bid-
Ask0.01
volume2
Intrest0
Strike
54
54
Last Price6.8May 23, 2025
Change
-
Bid4.1
Ask7.45
volume2
Intrest0
Last Price0.03May 23, 2025
Change
-
Bid-
Ask0.24
volume12
Intrest0
Strike
55
55
Last Price-
Change
-
Bid5.1
Ask8.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
0.0480%
Bid-
Ask0.01
volume1
Intrest45
Strike
60
60
Last Price11.3May 23, 2025
Change
-
Bid10.1
Ask13.45
volume60
Intrest0
Last Price0.01May 23, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume51
Intrest24
Strike
65
65
Last Price14.36May 23, 2025
Change
-
Bid14.5
Ask18.45
volume60
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Strike
70
70
Last Price-
Change
-
Bid19.5
Ask23.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid24.5
Ask28.45
volume0
Intrest0