$34.58
-0.83-2.34%
al cierre: -
$35.00
0.421.21%
After hour: 4:40 PM EDT
Comments
Loading...
Advance Auto Parts (NYSE:AAP) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Advance Auto Parts a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price-
Change
-
Bid13.95
Ask17.7
volume0
Intrest0
Strike
19
19
Last Price0.03Mar 04, 2025
Change
-
Bid-
Ask0.05
volume1
Intrest0
Last Price-
Change
-
Bid13
Ask16.45
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask15.2
volume0
Intrest0
Strike
21
21
Last Price0.05Mar 04, 2025
Change
-
Bid-
Ask0.21
volume1
Intrest0
Last Price-
Change
-
Bid11.45
Ask14.15
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price12.11Mar 04, 2025
Change
-
Bid10.1
Ask13.35
volume1
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price11.31Mar 04, 2025
Change
0.594.96%
Bid9.9
Ask11.75
volume1
Intrest1
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price-
Change
-
Bid8.45
Ask11.6
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price-
Change
-
Bid6.85
Ask9.9
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid6.75
Ask9.7
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.68
volume0
Intrest0
Last Price-
Change
-
Bid5.05
Ask8.55
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid4.2
Ask7.7
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid4.15
Ask7.2
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid3.7
Ask6.6
volume0
Intrest0
Strike
30
30
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest24
Last Price-
Change
-
Bid2.98
Ask6.15
volume0
Intrest0
Strike
30.5
30.5
Last Price0.22Feb 25, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest14
Last Price-
Change
-
Bid2.81
Ask5.6
volume0
Intrest0
Strike
31
31
Last Price0.05Mar 04, 2025
Change
0.03150%
Bid0.03
Ask0.07
volume1
Intrest32
Last Price-
Change
-
Bid2.96
Ask4.4
volume0
Intrest0
Strike
31.5
31.5
Last Price0.1Mar 04, 2025
Change
0.05100%
Bid0.06
Ask0.09
volume71
Intrest21
Last Price-
Change
-
Bid2.66
Ask2.83
volume0
Intrest0
Strike
32
32
Last Price0.11Mar 04, 2025
Change
0.06120%
Bid0.09
Ask0.14
volume5
Intrest33
Last Price-
Change
-
Bid2.04
Ask2.58
volume0
Intrest0
Strike
32.5
32.5
Last Price0.11Mar 04, 2025
Change
00%
Bid0.15
Ask0.2
volume5
Intrest76
Last Price1.9Mar 04, 2025
Change
1.5845.4%
Bid1.64
Ask1.98
volume2
Intrest8
Strike
33
33
Last Price0.2Mar 04, 2025
Change
0.0520%
Bid0.21
Ask0.29
volume5
Intrest110
Last Price-
Change
-
Bid1.12
Ask1.6
volume0
Intrest0
Strike
33.5
33.5
Last Price0.36Mar 03, 2025
Change
00%
Bid0.33
Ask0.42
volume0
Intrest28
Last Price2.19Mar 03, 2025
Change
00%
Bid0.97
Ask1.24
volume0
Intrest2
Strike
34
34
Last Price0.53Mar 04, 2025
Change
0.047.02%
Bid0.52
Ask0.65
volume10
Intrest41
Last Price1.3Mar 04, 2025
Change
0.423.53%
Bid0.76
Ask2.37
volume2
Intrest7
Strike
34.5
34.5
Last Price0.8Mar 04, 2025
Change
0.2135.59%
Bid0.52
Ask0.85
volume75
Intrest124
Last Price1.23Mar 04, 2025
Change
0.086.96%
Bid0.59
Ask0.75
volume5
Intrest56
Strike
35
35
Last Price0.73Mar 04, 2025
Change
0.045.8%
Bid0.93
Ask1.09
volume8
Intrest790
Last Price1.03Mar 04, 2025
Change
0.1821.18%
Bid0.36
Ask1.54
volume12
Intrest20
Strike
35.5
35.5
Last Price1.2Mar 04, 2025
Change
0.2121.21%
Bid1.26
Ask1.4
volume6
Intrest54
Last Price0.46Mar 04, 2025
Change
0.2131.34%
Bid0.24
Ask1.69
volume711
Intrest89
Strike
36
36
Last Price1.64Mar 04, 2025
Change
0.6362.38%
Bid1.54
Ask1.75
volume9
Intrest185
Last Price0.64Mar 04, 2025
Change
0.034.92%
Bid0.17
Ask0.25
volume9
Intrest76
Strike
36.5
36.5
Last Price1.65Mar 04, 2025
Change
0.117.14%
Bid1.92
Ask2.52
volume30
Intrest44
Last Price0.2Mar 04, 2025
Change
0.250%
Bid0.11
Ask0.16
volume17
Intrest43
Strike
37
37
Last Price1.95Mar 04, 2025
Change
0.2514.71%
Bid2.43
Ask2.93
volume14
Intrest103
Last Price0.17Mar 04, 2025
Change
0.254.05%
Bid0.06
Ask0.08
volume54
Intrest48
Strike
37.5
37.5
Last Price2.25Mar 04, 2025
Change
0.083.43%
Bid2.68
Ask3.05
volume2
Intrest35
Last Price0.07Mar 04, 2025
Change
0.158.82%
Bid-
Ask0.07
volume214
Intrest376
Strike
38
38
Last Price2.91Mar 04, 2025
Change
0.9850.78%
Bid3.25
Ask3.65
volume3
Intrest89
Last Price0.03Mar 04, 2025
Change
0.0770%
Bid0.02
Ask0.06
volume19
Intrest49
Strike
38.5
38.5
Last Price1.4Feb 28, 2025
Change
00%
Bid3.65
Ask4.25
volume0
Intrest10
Last Price0.11Mar 04, 2025
Change
00%
Bid0.01
Ask0.2
volume3
Intrest84
Strike
39
39
Last Price4.05Mar 04, 2025
Change
0.8526.56%
Bid4.15
Ask4.5
volume3
Intrest58
Last Price0.04Mar 04, 2025
Change
0.0233.33%
Bid-
Ask0.05
volume4
Intrest14
Strike
39.5
39.5
Last Price4.5Mar 04, 2025
Change
1.236.36%
Bid4.5
Ask6.35
volume1
Intrest8
Last Price0.01Mar 04, 2025
Change
0.0685.71%
Bid-
Ask0.05
volume2
Intrest137
Strike
40
40
Last Price4.62Mar 04, 2025
Change
0.378.71%
Bid5.15
Ask6.05
volume1
Intrest98
Last Price0.08Mar 04, 2025
Change
0.04100%
Bid0.01
Ask0.69
volume10
Intrest30
Strike
40.5
40.5
Last Price4.48Feb 28, 2025
Change
00%
Bid4.15
Ask7.45
volume0
Intrest10
Last Price0.02Mar 03, 2025
Change
00%
Bid0.01
Ask0.21
volume0
Intrest244
Strike
41
41
Last Price4.6Mar 03, 2025
Change
00%
Bid6.05
Ask6.6
volume0
Intrest34
Last Price0.05Mar 03, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest23
Strike
41.5
41.5
Last Price3.65Feb 28, 2025
Change
00%
Bid4.8
Ask8.3
volume0
Intrest2
Last Price0.01Mar 04, 2025
Change
0.1493.33%
Bid-
Ask0.43
volume1
Intrest104
Strike
42
42
Last Price7.25Mar 04, 2025
Change
1.8935.26%
Bid7.2
Ask7.6
volume1
Intrest19
Last Price0.9Feb 26, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Strike
42.5
42.5
Last Price6.59Mar 03, 2025
Change
00%
Bid6.05
Ask9.15
volume0
Intrest5
Last Price0.03Mar 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest19
Strike
43
43
Last Price5.8Feb 28, 2025
Change
00%
Bid7.4
Ask8.95
volume0
Intrest17
Last Price0.06Feb 28, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest23
Strike
43.5
43.5
Last Price8.25Mar 04, 2025
Change
4.35111.54%
Bid8.35
Ask9.45
volume3
Intrest0
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest596
Strike
44
44
Last Price8.94Mar 03, 2025
Change
00%
Bid8.15
Ask10.2
volume0
Intrest2
Last Price1.14Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest0
Strike
44.5
44.5
Last Price3.55Feb 24, 2025
Change
00%
Bid7.95
Ask11.3
volume0
Intrest1
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest63
Strike
45
45
Last Price9.4Mar 03, 2025
Change
00%
Bid10.2
Ask10.65
volume0
Intrest7
Last Price0.71Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
45.5
45.5
Last Price7.37Feb 26, 2025
Change
00%
Bid9.65
Ask12.15
volume0
Intrest0
Last Price0.01Feb 28, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Strike
46
46
Last Price9.74Mar 03, 2025
Change
00%
Bid10.2
Ask12.8
volume0
Intrest15
Last Price0.2Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest2
Strike
46.5
46.5
Last Price8.35Feb 26, 2025
Change
00%
Bid10.4
Ask13.35
volume0
Intrest5
Last Price0.07Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest19
Strike
47
47
Last Price11.99Mar 04, 2025
Change
3.7946.22%
Bid11.9
Ask13.2
volume1
Intrest1
Last Price0.04Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
47.5
47.5
Last Price-
Change
-
Bid11.6
Ask14.1
volume0
Intrest0
Last Price0.02Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
48
48
Last Price6.4Feb 21, 2025
Change
00%
Bid11.4
Ask14.95
volume0
Intrest1
Last Price0.16Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest9
Strike
48.5
48.5
Last Price5.6Feb 25, 2025
Change
00%
Bid13.25
Ask15.4
volume0
Intrest2
Last Price0.02Mar 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest68
Strike
49
49
Last Price4.35Jan 28, 2025
Change
00%
Bid12.3
Ask15.65
volume0
Intrest0
Last Price0.44Feb 26, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid12.8
Ask16.15
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Strike
50
50
Last Price11.85Feb 26, 2025
Change
00%
Bid14.65
Ask16.8
volume0
Intrest6
Last Price0.08Feb 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
51
51
Last Price4.95Feb 13, 2025
Change
00%
Bid14.55
Ask17.35
volume0
Intrest1
Last Price0.53Feb 26, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest17
Strike
52
52
Last Price5.6Feb 13, 2025
Change
00%
Bid15.45
Ask18.8
volume0
Intrest0
Last Price0.08Feb 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest21
Strike
53
53
Last Price-
Change
-
Bid16.45
Ask20
volume0
Intrest0
Last Price0.6Feb 25, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest4
Strike
54
54
Last Price-
Change
-
Bid17.65
Ask20.95
volume0
Intrest0
Last Price0.03Mar 04, 2025
Change
0.8896.7%
Bid-
Ask1.27
volume13
Intrest23
Strike
55
55
Last Price8.55Feb 14, 2025
Change
00%
Bid18.4
Ask21.95
volume0
Intrest2
Last Price0.11Mar 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest57
Strike
56
56
Last Price20.73Mar 04, 2025
Change
-
Bid20.25
Ask21.65
volume1
Intrest0
Last Price0.09Mar 03, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest33
Strike
57
57
Last Price21.53Mar 04, 2025
Change
-
Bid20.65
Ask23.7
volume1
Intrest0
Last Price0.39Mar 04, 2025
Change
0.6562.5%
Bid-
Ask0.2
volume1
Intrest2
Strike
58
58
Last Price-
Change
-
Bid22.4
Ask24.25
volume0
Intrest0
Last Price0.37Mar 04, 2025
Change
0.1568.18%
Bid-
Ask0.2
volume1
Intrest2
Strike
59
59
Last Price-
Change
-
Bid22.4
Ask25.05
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
0.0375%
Bid-
Ask0.05
volume25
Intrest50
Strike
60
60
Last Price-
Change
-
Bid24.65
Ask26.15
volume0
Intrest0
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest24
Strike
65
65
Last Price-
Change
-
Bid28.3
Ask31.9
volume0
Intrest0