Advertisement
U.S. markets close in 5 hours 9 minutes

Advance Auto Parts, Inc. (AAP)

NYSE - Nasdaq Real Time Price. Currency in USD
85.61+0.29 (+0.34%)
As of 10:51AM EDT. Market open.
  • Dividend

    AAP announced a cash dividend of 0.25 with an ex-date of Apr. 11, 2024

Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP240328C000550002024-03-20 11:33AM EDT55.0029.2129.1032.450.00-11440.63%
AAP240328C000570002024-02-28 11:44AM EDT57.0012.8827.3030.050.00--1354.69%
AAP240328C000610002024-03-12 9:30AM EDT61.0017.0724.1025.200.00-32282.81%
AAP240328C000620002024-03-15 2:25PM EDT62.0020.6023.1025.250.00-212431.64%
AAP240328C000630002024-02-28 12:04PM EDT63.006.8022.2523.400.00-5043337.11%
AAP240328C000640002024-02-26 11:36AM EDT64.005.4020.2522.200.00-22401.95%
AAP240328C000650002024-03-25 10:38AM EDT65.0020.7520.2022.150.00-113380.86%
AAP240328C000660002024-03-21 11:46AM EDT66.0022.0718.8021.350.00-14347.07%
AAP240328C000670002024-03-13 1:27PM EDT67.0013.7017.6519.500.00-19393.55%
AAP240328C000680002024-03-21 11:13AM EDT68.0019.3816.7519.250.00-111302.34%
AAP240328C000690002024-03-20 2:37PM EDT69.0015.6716.3517.550.00-215277.73%
AAP240328C000700002024-03-22 10:47AM EDT70.0016.4015.6516.200.00-130258.59%
AAP240328C000710002024-03-21 12:09PM EDT71.0016.1514.3516.250.00-122299.02%
AAP240328C000720002024-03-27 10:50AM EDT72.0013.5912.4513.900.00-1174225.00%
AAP240328C000730002024-03-20 3:00PM EDT73.0011.8112.1013.850.00-216223.05%
AAP240328C000740002024-03-20 3:29PM EDT74.0010.9611.3512.150.00-228167.58%
AAP240328C000750002024-03-27 1:18PM EDT75.0010.609.9510.700.00-289142.19%
AAP240328C000760002024-03-13 2:38PM EDT76.005.579.359.900.00-11798.44%
AAP240328C000770002024-03-15 3:53PM EDT77.005.728.058.800.00-936138.87%
AAP240328C000780002024-03-27 9:42AM EDT78.006.707.407.750.00-1226116.99%
AAP240328C000790002024-03-27 3:11PM EDT79.006.426.356.700.00-202394.53%
AAP240328C000800002024-03-28 9:34AM EDT80.006.125.456.05+1.77+40.69%1047091.41%
AAP240328C000810002024-03-28 10:27AM EDT81.004.504.454.80+0.90+25.00%21350.78%
AAP240328C000820002024-03-26 3:33PM EDT82.002.893.503.800.00-114771.09%
AAP240328C000830002024-03-27 11:55AM EDT83.002.172.382.940.00-75268.95%
AAP240328C000840002024-03-28 10:24AM EDT84.001.701.291.77+0.33+24.09%24838.67%
AAP240328C000850002024-03-28 10:19AM EDT85.001.000.520.85+0.21+26.58%139127.25%
AAP240328C000860002024-03-28 10:19AM EDT86.000.410.240.32-0.08-16.33%16329827.34%
AAP240328C000870002024-03-28 10:13AM EDT87.000.190.050.10+0.01+5.56%2413229.30%
AAP240328C000880002024-03-27 12:30PM EDT88.000.040.000.12-0.06-60.00%212144.73%
AAP240328C000890002024-03-27 3:54PM EDT89.000.090.000.25+0.04+400.00%16957.81%
AAP240328C000900002024-03-27 11:55AM EDT90.000.030.000.170.00-333763.67%
AAP240328C000910002024-03-27 12:43PM EDT91.000.020.000.750.00-23240109.77%
AAP240328C000920002024-03-25 9:59AM EDT92.000.140.010.750.00-317123.24%
AAP240328C000930002024-03-25 9:45AM EDT93.000.100.000.750.00-113134.96%
AAP240328C000940002024-03-21 11:27AM EDT94.000.310.000.750.00-528146.88%
AAP240328C000950002024-03-25 9:35AM EDT95.000.080.000.750.00-26158.59%
AAP240328C000960002024-03-21 1:52PM EDT96.000.120.000.750.00-34169.73%
AAP240328C000970002024-03-22 2:12PM EDT97.000.110.000.010.00-213787.50%
AAP240328C000980002024-03-21 12:01PM EDT98.000.120.000.010.00--396.88%
AAP240328C001000002024-03-19 10:03AM EDT100.000.070.000.020.00-14115.63%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP240328P000350002024-03-04 10:59AM EDT35.000.010.000.020.00-33593.75%
AAP240328P000400002024-02-23 3:39PM EDT40.000.570.000.500.00-25762.50%
AAP240328P000450002024-02-29 11:14AM EDT45.000.010.000.020.00-210437.50%
AAP240328P000490002024-02-28 10:43AM EDT49.000.360.000.550.00-10589.06%
AAP240328P000500002024-03-27 3:28PM EDT50.000.180.000.590.00-116577.34%
AAP240328P000510002024-02-28 10:43AM EDT51.000.460.000.750.00-10585.16%
AAP240328P000520002024-03-12 9:30AM EDT52.000.050.000.750.00-114566.41%
AAP240328P000530002024-03-12 10:34AM EDT53.000.060.000.750.00-405547.66%
AAP240328P000540002024-03-20 12:38PM EDT54.000.030.000.750.00-14529.69%
AAP240328P000550002024-03-06 11:20AM EDT55.000.260.000.750.00-1010511.72%
AAP240328P000560002024-03-12 9:43AM EDT56.000.030.000.750.00-242494.14%
AAP240328P000570002024-03-20 9:33AM EDT57.000.010.000.020.00-10221284.38%
AAP240328P000580002024-03-26 10:42AM EDT58.000.030.000.010.00-30230256.25%
AAP240328P000590002024-03-11 12:43PM EDT59.000.200.000.750.00-127442.58%
AAP240328P000600002024-03-27 9:34AM EDT60.000.010.000.020.00-183250.00%
AAP240328P000610002024-03-27 3:00PM EDT61.000.010.000.020.00-321,359240.63%
AAP240328P000620002024-03-26 2:45PM EDT62.000.010.000.020.00-8124231.25%
AAP240328P000630002024-03-27 12:51PM EDT63.000.010.000.020.00-190218.75%
AAP240328P000640002024-03-18 9:30AM EDT64.000.070.000.750.00-128361.33%
AAP240328P000650002024-03-25 11:07AM EDT65.000.050.000.750.00-1028345.70%
AAP240328P000660002024-03-25 10:43AM EDT66.000.070.000.750.00-317330.08%
AAP240328P000670002024-03-08 3:04PM EDT67.000.860.000.750.00-23314.84%
AAP240328P000680002024-03-21 9:39AM EDT68.000.370.000.750.00-109299.61%
AAP240328P000690002024-03-04 11:38AM EDT69.002.850.000.750.00-27284.38%
AAP240328P000700002024-03-21 11:30AM EDT70.000.120.000.750.00-1120269.14%
AAP240328P000710002024-03-07 11:14AM EDT71.002.180.000.750.00-12254.30%
AAP240328P000720002024-03-26 11:39AM EDT72.000.020.000.100.00-21,532161.72%
AAP240328P000730002024-03-25 1:01PM EDT73.000.020.000.750.00-1120224.61%
AAP240328P000740002024-03-21 1:46PM EDT74.000.090.000.750.00-515209.77%
AAP240328P000750002024-03-25 9:33AM EDT75.000.010.000.600.00-1020183.98%
AAP240328P000760002024-03-19 12:33PM EDT76.000.290.000.750.00-1165180.27%
AAP240328P000770002024-03-20 11:46AM EDT77.000.250.000.750.00-712165.43%
AAP240328P000780002024-03-27 1:15PM EDT78.000.010.000.030.00-51,81679.69%
AAP240328P000790002024-03-28 10:04AM EDT79.000.010.000.01-0.01-50.00%36627760.94%
AAP240328P000800002024-03-27 1:58PM EDT80.000.030.000.030.00-811860.94%
AAP240328P000810002024-03-26 3:49PM EDT81.000.010.000.30-0.09-90.00%14979.69%
AAP240328P000820002024-03-28 9:47AM EDT82.000.010.000.30-0.02-66.67%137066.41%
AAP240328P000830002024-03-27 3:54PM EDT83.000.050.000.220.00-2544159.38%
AAP240328P000840002024-03-28 10:35AM EDT84.000.080.020.42-0.08-80.00%49158.20%
AAP240328P000850002024-03-28 10:23AM EDT85.000.140.160.23-0.48-77.42%3411426.56%
AAP240328P000860002024-03-28 10:20AM EDT86.000.520.590.76-0.75-59.06%1534230.27%
AAP240328P000870002024-03-27 12:19PM EDT87.002.181.401.610.00-25039.26%
AAP240328P000880002024-03-25 11:44AM EDT88.003.651.562.740.00-52965.04%
AAP240328P000890002024-03-27 12:19PM EDT89.004.022.794.200.00-2255.27%
AAP240328P000900002024-03-21 3:39PM EDT90.003.953.954.600.00--080.08%
AAP240328P000940002024-03-22 1:17PM EDT94.008.058.259.100.00-10136.33%