U.S. Markets close in 2 hrs 28 mins

Advance Auto Parts, Inc. (AAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
108.785+2.085 (+1.954%)
As of 1:32PM EDT. Market open.
People also watch
AZOORLYANGPCDLTR
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170818C000800002017-07-13 10:17AM EDT80.0022.9822.0022.800.00-230.00%
AAP170818C000850002017-07-25 11:27AM EDT85.0020.7023.6024.700.00-2162.21%
AAP170818C000900002017-07-26 2:31PM EDT90.0017.1018.7019.800.00-132053.22%
AAP170818C000950002017-07-27 11:55AM EDT95.0013.3814.4015.202.2820.54%83551.81%
AAP170818C001000002017-07-27 12:27PM EDT100.0010.009.9010.802.0025.00%1319150.64%
AAP170818C001050002017-07-27 12:59PM EDT105.006.806.507.301.2221.86%1933448.51%
AAP170818C001100002017-07-27 12:53PM EDT110.003.503.704.200.5016.67%9173143.68%
AAP170818C001150002017-07-27 1:05PM EDT115.002.101.952.300.4023.53%1124,10442.68%
AAP170818C001200002017-07-27 12:07PM EDT120.000.970.901.200.1822.78%221,24942.77%
AAP170818C001250002017-07-26 10:08AM EDT125.000.350.400.850.00-359847.73%
AAP170818C001300002017-07-27 12:24PM EDT130.000.200.150.450.0533.33%917048.24%
AAP170818C001350002017-07-05 12:40PM EDT135.000.100.000.100.00-278242.29%
AAP170818C001400002017-07-05 10:08AM EDT140.000.200.000.100.00-186548.15%
AAP170818C001450002017-07-10 11:23AM EDT145.000.250.000.100.00-1213753.71%
AAP170818C001550002017-06-26 12:44PM EDT155.000.250.100.250.1066.67%252569.34%
AAP170818C001700002017-06-22 5:50PM EDT170.000.100.000.150.00-1175.00%
AAP170818C001950002017-07-07 11:47PM EDT195.000.070.000.100.00-2289.84%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170818P000700002017-07-21 10:54AM EDT70.000.010.000.15-0.04-80.00%104478.52%
AAP170818P000750002017-07-07 11:47PM EDT75.000.200.050.300.00-3776.56%
AAP170818P000800002017-07-27 11:38AM EDT80.000.090.050.15-0.08-47.06%1016759.38%
AAP170818P000850002017-07-26 12:39PM EDT85.000.250.100.250.00-710553.91%
AAP170818P000900002017-07-27 12:11PM EDT90.000.340.250.55-0.26-43.33%2725851.37%
AAP170818P000950002017-07-27 10:40AM EDT95.000.650.600.85-0.25-27.78%224748.93%
AAP170818P001000002017-07-27 12:37PM EDT100.001.541.301.60-0.11-6.67%370645.56%
AAP170818P001050002017-07-27 10:13AM EDT105.002.602.553.10-0.94-26.55%120844.45%
AAP170818P001100002017-07-27 12:53PM EDT110.005.104.705.50-1.95-27.66%1110444.46%
AAP170818P001150002017-07-25 2:01PM EDT115.0010.917.808.900.00-214746.58%
AAP170818P001200002017-07-27 9:31AM EDT120.0012.8511.6012.90-2.35-15.46%15648.90%
AAP170818P001250002017-07-27 10:42AM EDT125.0017.1316.1017.20-6.14-26.39%112649.95%
AAP170818P001300002017-07-14 11:51AM EDT130.0027.5726.4028.501.114.20%11121.47%
AAP170818P001350002017-07-05 1:24PM EDT135.0031.5132.5033.600.00-114138.75%