$46.68
-1.58-3.27%
近くで: -
$46.80
0.120.26%
時間外: 4:09 PM EDT
Comments
Loading...
Advance Auto Parts (NYSE:AAP) 株価情報, オプションチェーン
オプションチェーンは、Advance Auto Partsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Advance Auto Partsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid24.85
Ask28.7
volume0
Intrest0
Strike
20
20
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price-
Change
-
Bid23
Ask26.7
volume0
Intrest0
Strike
22
22
Last Price0.08Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Last Price-
Change
-
Bid22.05
Ask25.7
volume0
Intrest0
Strike
23
23
Last Price0.3Jun 24, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price24.19Jun 24, 2025
Change
00%
Bid21
Ask24.7
volume0
Intrest1
Strike
24
24
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1
Last Price23.39Jun 24, 2025
Change
00%
Bid20.05
Ask23.7
volume0
Intrest1
Strike
25
25
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Last Price-
Change
-
Bid19
Ask22.7
volume0
Intrest0
Strike
26
26
Last Price0.3Jun 25, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price23.07Jun 23, 2025
Change
00%
Bid18.1
Ask21.7
volume0
Intrest1
Strike
27
27
Last Price0.37Jun 24, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Last Price22.27Jun 23, 2025
Change
00%
Bid18.1
Ask20.75
volume0
Intrest1
Strike
28
28
Last Price0.3Jun 25, 2025
Change
0.0923.08%
Bid-
Ask0.01
volume1
Intrest1
Last Price19.87Jun 20, 2025
Change
00%
Bid17.5
Ask18.75
volume0
Intrest58
Strike
29
29
Last Price0.3Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4
Last Price19.14Jun 24, 2025
Change
00%
Bid16.45
Ask18.65
volume0
Intrest2
Strike
30
30
Last Price0.3Jun 25, 2025
Change
0.24400%
Bid-
Ask0.02
volume1
Intrest90
Last Price18.34Jun 24, 2025
Change
00%
Bid15.4
Ask17.75
volume0
Intrest3
Strike
31
31
Last Price0.3Jun 24, 2025
Change
00%
Bid-
Ask0.43
volume0
Intrest1
Last Price16.58Jun 20, 2025
Change
00%
Bid14.55
Ask16.3
volume0
Intrest5
Strike
32
32
Last Price0.29Jun 25, 2025
Change
0.026.45%
Bid-
Ask0.03
volume1
Intrest31
Last Price3.85May 20, 2025
Change
00%
Bid13.45
Ask15.75
volume0
Intrest2
Strike
33
33
Last Price0.3Jun 23, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest76
Last Price14.7Jun 24, 2025
Change
00%
Bid12.35
Ask14.6
volume0
Intrest3
Strike
34
34
Last Price0.31Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest59
Last Price11.9Jun 25, 2025
Change
1.410.53%
Bid11.45
Ask13.75
volume3
Intrest5
Strike
35
35
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.05
volume5
Intrest1560
Last Price14.08May 22, 2025
Change
00%
Bid10.6
Ask11.9
volume0
Intrest10
Strike
36
36
Last Price0.36Jun 25, 2025
Change
00%
Bid-
Ask0.21
volume1
Intrest23
Last Price9.92Jun 25, 2025
Change
2.1818.02%
Bid9.5
Ask11.2
volume20
Intrest24
Strike
37
37
Last Price0.37Jun 25, 2025
Change
0.31516.67%
Bid-
Ask0.21
volume1
Intrest8
Last Price8.88Jun 25, 2025
Change
3.2226.61%
Bid8.65
Ask8.85
volume20
Intrest138
Strike
38
38
Last Price0.39Jun 25, 2025
Change
0.1669.57%
Bid-
Ask0.33
volume1
Intrest9
Last Price-
Change
-
Bid7.85
Ask10.25
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price8.48Jun 25, 2025
Change
1.4714.77%
Bid7.4
Ask8.6
volume5
Intrest25
Strike
39
39
Last Price0.05Jun 18, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest29
Last Price-
Change
-
Bid6.85
Ask9.25
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price7.35Jun 24, 2025
Change
00%
Bid6.45
Ask8.05
volume0
Intrest28
Strike
40
40
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask1.39
volume0
Intrest65
Last Price-
Change
-
Bid5.85
Ask8.25
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price9.14Jun 23, 2025
Change
00%
Bid5.45
Ask7
volume0
Intrest4
Strike
41
41
Last Price0.19Jun 12, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest32
Last Price-
Change
-
Bid4.8
Ask7.3
volume0
Intrest0
Strike
41.5
41.5
Last Price-
Change
-
Bid-
Ask2.14
volume0
Intrest0
Last Price5.5Jun 25, 2025
Change
1.4420.75%
Bid4.4
Ask5.9
volume5
Intrest39
Strike
42
42
Last Price0.03Jun 23, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest15
Last Price-
Change
-
Bid3.9
Ask6.25
volume0
Intrest0
Strike
42.5
42.5
Last Price0.05Jun 25, 2025
Change
-
Bid-
Ask1.02
volume5
Intrest0
Last Price6.05Jun 20, 2025
Change
00%
Bid2.8
Ask5.05
volume0
Intrest23
Strike
43
43
Last Price0.05Jun 25, 2025
Change
00%
Bid-
Ask0.4
volume48
Intrest29
Last Price-
Change
-
Bid2.8
Ask5.35
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid0.05
Ask0.33
volume0
Intrest0
Last Price7Jun 23, 2025
Change
00%
Bid2.58
Ask3.65
volume0
Intrest21
Strike
44
44
Last Price0.1Jun 25, 2025
Change
0.1152.38%
Bid0.08
Ask0.12
volume43
Intrest13
Last Price3.4Jun 24, 2025
Change
00%
Bid2.26
Ask2.49
volume0
Intrest150
Strike
44.5
44.5
Last Price0.12Jun 25, 2025
Change
0.145.45%
Bid0.12
Ask0.17
volume28
Intrest17
Last Price1.8Jun 25, 2025
Change
0.9534.55%
Bid1.85
Ask2.21
volume8
Intrest26
Strike
45
45
Last Price0.19Jun 25, 2025
Change
0.0646.15%
Bid0.18
Ask0.33
volume49
Intrest448
Last Price1.4Jun 25, 2025
Change
0.526.32%
Bid1.46
Ask1.57
volume3
Intrest7
Strike
45.5
45.5
Last Price0.34Jun 25, 2025
Change
0.18112.5%
Bid0.29
Ask0.34
volume18
Intrest50
Last Price1.14Jun 25, 2025
Change
1.2552.3%
Bid1.13
Ask1.25
volume23
Intrest19
Strike
46
46
Last Price0.45Jun 25, 2025
Change
0.280%
Bid0.44
Ask0.49
volume13
Intrest138
Last Price0.89Jun 25, 2025
Change
0.5136.43%
Bid0.82
Ask0.9
volume66
Intrest14
Strike
46.5
46.5
Last Price0.6Jun 25, 2025
Change
0.2466.67%
Bid0.59
Ask0.7
volume51
Intrest99
Last Price0.64Jun 25, 2025
Change
0.8155.86%
Bid0.59
Ask0.68
volume152
Intrest66
Strike
47
47
Last Price0.89Jun 25, 2025
Change
0.1927.14%
Bid0.86
Ask1.06
volume35
Intrest254
Last Price0.45Jun 25, 2025
Change
1.0469.8%
Bid0.4
Ask0.46
volume61
Intrest183
Strike
47.5
47.5
Last Price1.16Jun 25, 2025
Change
0.5693.33%
Bid1.18
Ask1.35
volume23
Intrest105
Last Price0.28Jun 25, 2025
Change
0.8274.55%
Bid0.27
Ask0.32
volume114
Intrest164
Strike
48
48
Last Price1.68Jun 25, 2025
Change
0.89112.66%
Bid1.54
Ask1.75
volume11
Intrest105
Last Price0.22Jun 25, 2025
Change
0.6574.71%
Bid0.17
Ask0.22
volume16
Intrest1911
Strike
48.5
48.5
Last Price1.32Jun 24, 2025
Change
00%
Bid1.89
Ask2.04
volume0
Intrest91
Last Price0.15Jun 25, 2025
Change
0.5979.73%
Bid0.03
Ask0.24
volume68
Intrest592
Strike
49
49
Last Price2.45Jun 25, 2025
Change
0.8755.06%
Bid2.29
Ask2.47
volume6
Intrest135
Last Price0.26Jun 25, 2025
Change
0.0418.18%
Bid0.06
Ask0.1
volume2
Intrest113
Strike
49.5
49.5
Last Price2.61Jun 25, 2025
Change
0.010.38%
Bid2.73
Ask4.15
volume1
Intrest40
Last Price0.06Jun 25, 2025
Change
0.2480%
Bid0.05
Ask0.07
volume63
Intrest1089
Strike
50
50
Last Price3.2Jun 25, 2025
Change
0.8234.45%
Bid3.25
Ask3.6
volume19
Intrest186
Last Price0.03Jun 25, 2025
Change
0.1381.25%
Bid0.02
Ask0.26
volume17
Intrest781
Strike
51
51
Last Price4.3Jun 25, 2025
Change
130.3%
Bid4.25
Ask4.4
volume7
Intrest157
Last Price0.03Jun 25, 2025
Change
0.0562.5%
Bid-
Ask0.12
volume25
Intrest518
Strike
52
52
Last Price5.18Jun 25, 2025
Change
1.3334.55%
Bid5.25
Ask5.4
volume4
Intrest162
Last Price0.04Jun 25, 2025
Change
0.0120%
Bid-
Ask0.1
volume1
Intrest308
Strike
53
53
Last Price5.38Jun 24, 2025
Change
00%
Bid6.15
Ask6.4
volume0
Intrest207
Last Price0.02Jun 25, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest323
Strike
54
54
Last Price6.27Jun 24, 2025
Change
00%
Bid6.95
Ask8.85
volume0
Intrest30
Last Price0.1Jun 25, 2025
Change
0.09900%
Bid-
Ask0.05
volume2
Intrest588
Strike
55
55
Last Price3.2Jun 11, 2025
Change
00%
Bid7.95
Ask10.3
volume0
Intrest17
Last Price0.1Jun 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest112
Strike
56
56
Last Price4.3Jun 11, 2025
Change
00%
Bid8.9
Ask11.25
volume0
Intrest0
Last Price0.02Jun 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest63
Strike
56.5
56.5
Last Price-
Change
-
Bid8.15
Ask11.6
volume0
Intrest0
Last Price0.05Jun 23, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest75
Strike
57
57
Last Price5.2Jun 06, 2025
Change
00%
Bid10
Ask12.1
volume0
Intrest0
Last Price0.16Jun 24, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest78
Strike
57.5
57.5
Last Price-
Change
-
Bid9.8
Ask12.6
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest86
Strike
58
58
Last Price7.15Jun 04, 2025
Change
00%
Bid10.1
Ask12.6
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest81
Strike
58.5
58.5
Last Price-
Change
-
Bid11.25
Ask13.75
volume0
Intrest0
Last Price0.16Jun 25, 2025
Change
0.0777.78%
Bid-
Ask0.35
volume1
Intrest14
Strike
59
59
Last Price-
Change
-
Bid11.9
Ask14.05
volume0
Intrest0
Last Price0.02Jun 25, 2025
Change
0.01100%
Bid-
Ask0.1
volume1
Intrest73
Strike
60
60
Last Price13.2Jun 25, 2025
Change
18.2%
Bid13
Ask14.6
volume1
Intrest0
Last Price0.16Jun 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest16
Strike
61
61
Last Price12.05Jun 13, 2025
Change
00%
Bid13.95
Ask16.25
volume0
Intrest0
Last Price0.01Jun 16, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
62
62
Last Price-
Change
-
Bid14.6
Ask17.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
63
63
Last Price16.33Jun 24, 2025
Change
00%
Bid16
Ask18.3
volume0
Intrest0
Last Price0.38Jun 25, 2025
Change
0.0515.15%
Bid-
Ask0.34
volume1
Intrest1
Strike
64
64
Last Price17.13Jun 24, 2025
Change
00%
Bid16.95
Ask19.05
volume0
Intrest1
Last Price0.36Jun 25, 2025
Change
0.353500%
Bid-
Ask0.34
volume1
Intrest5
Strike
65
65
Last Price-
Change
-
Bid17.9
Ask20.3
volume0
Intrest0
Last Price0.05Jun 11, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
70
70
Last Price17.3May 28, 2025
Change
00%
Bid22.55
Ask25.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid27.55
Ask30.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved