Australia markets open in 9 hours 34 minutes

Advance Auto Parts, Inc. (AAP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.61+0.82 (+1.33%)
As of 10:25AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAP240628C000570002024-06-14 11:19AM EDT57.004.654.955.700.00--180.86%
AAP240628C000580002024-06-14 12:47PM EDT58.004.502.435.650.00--1154.69%
AAP240628C000600002024-06-11 1:48PM EDT60.004.201.832.740.00--148.83%
AAP240628C000610002024-06-26 2:14PM EDT61.001.781.561.750.00-1735.74%
AAP240628C000620002024-06-26 3:53PM EDT62.000.670.851.02-0.07-9.46%472336.52%
AAP240628C000630002024-06-27 9:57AM EDT63.000.300.390.46-0.07-18.92%3515934.28%
AAP240628C000640002024-06-26 3:19PM EDT64.000.240.140.270.00-124241.41%
AAP240628C000650002024-06-27 10:01AM EDT65.000.050.050.09-0.02-28.57%10011039.65%
AAP240628C000660002024-06-26 10:11AM EDT66.000.030.010.05-0.04-57.14%128344.53%
AAP240628C000670002024-06-26 1:51PM EDT67.000.010.010.04-0.01-50.00%114952.34%
AAP240628C000680002024-06-26 2:34PM EDT68.000.010.010.03-0.01-50.00%1360354.69%
AAP240628C000690002024-06-27 10:03AM EDT69.000.010.000.03-0.01-33.33%220060.16%
AAP240628C000700002024-06-26 12:45PM EDT70.000.020.010.020.00-1213667.19%
AAP240628C000710002024-06-24 2:14PM EDT71.000.040.010.030.00-265978.13%
AAP240628C000720002024-06-27 10:08AM EDT72.000.010.010.03-0.05-45.45%14385.16%
AAP240628C000730002024-06-24 11:16AM EDT73.000.040.000.190.00-1020118.36%
AAP240628C000740002024-06-24 11:06AM EDT74.000.020.000.240.00-4555132.42%
AAP240628C000750002024-06-24 12:55PM EDT75.000.050.000.210.00-199137.11%
AAP240628C000760002024-06-26 12:07PM EDT76.000.010.000.290.00-562154.30%
AAP240628C000770002024-06-26 9:40AM EDT77.000.010.000.230.00-218155.47%
AAP240628C000780002024-06-25 10:54AM EDT78.000.010.000.730.00-18207.23%
AAP240628C000800002024-06-24 10:26AM EDT80.000.010.000.030.00-1035134.38%
AAP240628C000810002024-06-24 10:12AM EDT81.000.010.000.030.00-27139.06%
AAP240628C000820002024-05-22 2:57PM EDT82.001.780.002.140.00--3319.73%
AAP240628C000830002024-06-07 2:10PM EDT83.000.230.000.040.00-21156.25%
AAP240628C000840002024-05-21 3:24PM EDT84.001.420.000.750.00--20258.79%
AAP240628C000850002024-06-20 1:10PM EDT85.000.010.000.030.00-16162.50%
AAP240628C000870002024-06-21 2:36PM EDT87.000.010.000.040.00-4041178.13%
AAP240628C000880002024-06-10 12:05PM EDT88.000.310.000.030.00-1010178.13%
AAP240628C000900002024-05-17 12:05PM EDT90.001.460.001.950.00-22380.08%
AAP240628C000950002024-06-18 9:37AM EDT95.000.010.000.430.00--12303.91%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAP240628P000500002024-06-26 3:23PM EDT50.000.010.000.020.00-419121.88%
AAP240628P000530002024-06-17 1:28PM EDT53.000.030.000.030.00-404496.88%
AAP240628P000540002024-06-20 10:08AM EDT54.000.030.010.030.00--1491.41%
AAP240628P000550002024-06-17 10:58AM EDT55.000.080.010.540.00-387135.94%
AAP240628P000560002024-06-24 9:38AM EDT56.000.190.010.480.00-1418117.77%
AAP240628P000570002024-06-26 3:41PM EDT57.000.050.010.680.00-79114.84%
AAP240628P000580002024-06-24 12:55PM EDT58.000.020.010.070.00-12158.59%
AAP240628P000590002024-06-26 3:36PM EDT59.000.050.020.04-0.03-37.50%1006347.66%
AAP240628P000600002024-06-26 3:54PM EDT60.000.190.050.080.00-8130142.77%
AAP240628P000610002024-06-27 10:10AM EDT61.000.150.160.20-0.28-60.87%3011440.82%
AAP240628P000620002024-06-27 10:09AM EDT62.000.480.420.51-0.38-44.19%413742.19%
AAP240628P000630002024-06-27 9:44AM EDT63.001.560.471.03+0.46+41.82%17344.24%
AAP240628P000640002024-06-26 1:20PM EDT64.002.031.441.850.00-98153.81%
AAP240628P000650002024-06-26 1:37PM EDT65.002.902.402.770.00-613150.20%
AAP240628P000660002024-06-26 2:34PM EDT66.003.652.635.450.00-79098.93%
AAP240628P000670002024-06-26 3:30PM EDT67.005.242.854.850.00-3199.41%
AAP240628P000680002024-06-25 2:25PM EDT68.004.374.756.950.00-210112.50%
AAP240628P000690002024-06-25 9:47AM EDT69.004.506.358.100.00-15155.08%
AAP240628P000700002024-06-26 10:43AM EDT70.007.407.357.850.00-11109.77%
AAP240628P000710002024-05-29 10:31AM EDT71.005.618.359.900.00-61173.05%
AAP240628P000720002024-05-17 10:09AM EDT72.005.348.409.550.00-84122.27%
AAP240628P000750002024-05-14 10:56AM EDT75.005.3511.2011.750.00--100.00%
AAP240628P000760002024-05-28 10:08AM EDT76.008.3612.8013.850.00-10200.59%
AAP240628P000950002024-05-30 10:16AM EDT95.0029.3531.0033.800.00-10203.13%