U.S. Markets close in 4 hrs 4 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

Advance Auto Parts, Inc. (AAP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.7614+2.6814 (+3.0792%)
As of 11:56AM EDT. Market open.
People also watch
AZOORLYANGPCDLTR
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170818C000750002017-08-16 11:35AM EDT75.0014.4013.8014.400.00-9340.00%
AAP170818C000800002017-08-16 11:09AM EDT80.009.009.009.60+1.64+22.28%282110.00%
AAP170818C000850002017-08-16 11:36AM EDT85.004.724.604.80+1.82+62.76%3955033.59%
AAP170818C000900002017-08-16 11:34AM EDT90.001.010.951.10+0.26+34.67%24944437.40%
AAP170818C000950002017-08-16 11:09AM EDT95.000.050.000.15-0.10-66.67%27727845.70%
AAP170818C001000002017-08-15 3:01PM EDT100.000.100.000.050.00-8615654.69%
AAP170818C001050002017-08-15 3:13PM EDT105.000.050.000.050.00-4047775.78%
AAP170818C001100002017-08-16 10:51AM EDT110.000.050.000.05+0.02+66.67%71,20794.53%
AAP170818C001150002017-08-16 10:24AM EDT115.000.010.000.05-0.02-66.67%156,122112.50%
AAP170818C001200002017-08-15 2:27PM EDT120.000.020.000.050.00-2523,785128.13%
AAP170818C001250002017-08-15 3:49PM EDT125.000.020.000.050.00-711,739143.75%
AAP170818C001300002017-08-16 9:35AM EDT130.000.050.000.05+0.03+150.00%11,291159.38%
AAP170818C001350002017-08-15 12:02PM EDT135.000.010.000.050.00-4101173.44%
AAP170818C001400002017-08-15 9:36AM EDT140.000.010.000.050.00-241,757185.94%
AAP170818C001450002017-08-15 9:50AM EDT145.000.020.000.050.00-10134198.44%
AAP170818C001550002017-06-26 12:44PM EDT155.000.250.100.25+0.10+66.67%2525282.03%
AAP170818C001700002017-06-22 5:50PM EDT170.000.100.000.150.00-11287.50%
AAP170818C001950002017-07-07 11:47PM EDT195.000.070.000.100.00-22325.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP170818P000650002017-08-16 11:22AM EDT65.000.010.000.150.00-11169.53%
AAP170818P000700002017-08-15 1:39PM EDT70.000.030.000.050.00-112166115.63%
AAP170818P000750002017-08-16 10:04AM EDT75.000.040.000.05+0.01+33.33%2030986.72%
AAP170818P000800002017-08-16 11:31AM EDT80.000.040.000.05-0.16-80.00%10359458.59%
AAP170818P000850002017-08-16 11:16AM EDT85.000.250.200.25-0.65-72.22%33848550.20%
AAP170818P000900002017-08-16 11:10AM EDT90.001.791.451.75-2.11-54.10%931,40450.10%
AAP170818P000950002017-08-16 11:37AM EDT95.005.605.405.70-1.95-25.83%1313,19856.06%
AAP170818P001000002017-08-16 11:40AM EDT100.0010.6010.4011.00-2.30-17.83%652,17498.24%
AAP170818P001050002017-08-16 11:18AM EDT105.0016.1515.3016.30-1.65-9.27%73,677134.96%
AAP170818P001100002017-08-16 10:32AM EDT110.0021.0020.3021.30-1.73-7.61%51,422162.70%
AAP170818P001150002017-08-15 10:48AM EDT115.0030.0025.2026.200.00-11973179.69%
AAP170818P001200002017-08-14 3:39PM EDT120.0012.1030.4032.200.00-2332247.07%
AAP170818P001250002017-07-31 9:31AM EDT125.0014.1913.3014.30-2.94-17.16%11260.00%
AAP170818P001300002017-07-14 11:51AM EDT130.0027.5726.4028.50+1.11+4.20%110.00%
AAP170818P001350002017-08-15 9:30AM EDT135.0042.7045.2046.300.00-64267.97%