Canada markets open in 3 hours 1 minute

Advance Auto Parts, Inc. (AAP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
85.32+1.07 (+1.27%)
At close: 04:00PM EDT
85.15 -0.17 (-0.20%)
Pre-Market: 06:03AM EDT
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP240328C000550002024-03-20 11:33AM EDT55.0029.210.000.000.00-100.00%
AAP240328C000570002024-02-28 11:44AM EDT57.0012.880.000.000.00--00.00%
AAP240328C000610002024-03-12 9:30AM EDT61.0017.070.000.000.00-300.00%
AAP240328C000620002024-03-15 2:25PM EDT62.0020.600.000.000.00-200.00%
AAP240328C000630002024-02-28 12:04PM EDT63.006.800.000.000.00-5000.00%
AAP240328C000640002024-02-26 11:36AM EDT64.005.4020.2522.200.00-22442.97%
AAP240328C000650002024-03-25 10:38AM EDT65.0020.750.000.000.00-100.00%
AAP240328C000660002024-03-21 11:46AM EDT66.0022.070.000.000.00-100.00%
AAP240328C000670002024-03-13 1:27PM EDT67.0013.700.000.000.00-100.00%
AAP240328C000680002024-03-21 11:13AM EDT68.0019.380.000.000.00-100.00%
AAP240328C000690002024-03-20 2:37PM EDT69.0015.670.000.000.00-200.00%
AAP240328C000700002024-03-22 10:47AM EDT70.0016.400.000.000.00-100.00%
AAP240328C000710002024-03-21 12:09PM EDT71.0016.150.000.000.00-100.00%
AAP240328C000720002024-03-27 10:50AM EDT72.0013.590.000.000.00-100.00%
AAP240328C000730002024-03-20 3:00PM EDT73.0011.810.000.000.00-200.00%
AAP240328C000740002024-03-20 3:29PM EDT74.0010.960.000.000.00-200.00%
AAP240328C000750002024-03-27 1:18PM EDT75.0010.600.000.000.00-200.00%
AAP240328C000760002024-03-13 2:38PM EDT76.005.570.000.000.00-100.00%
AAP240328C000770002024-03-15 3:53PM EDT77.005.720.000.000.00-900.00%
AAP240328C000780002024-03-27 9:42AM EDT78.006.700.000.000.00-100.00%
AAP240328C000790002024-03-27 3:11PM EDT79.006.420.000.000.00-2000.00%
AAP240328C000800002024-03-26 11:28AM EDT80.004.350.000.000.00-1100.00%
AAP240328C000810002024-03-26 9:43AM EDT81.003.600.000.000.00-100.00%
AAP240328C000820002024-03-26 3:33PM EDT82.002.890.000.000.00-1100.00%
AAP240328C000830002024-03-27 11:55AM EDT83.002.170.000.000.00-700.00%
AAP240328C000840002024-03-27 11:55AM EDT84.001.370.000.000.00-1600.00%
AAP240328C000850002024-03-27 3:16PM EDT85.000.790.000.000.00-4900.00%
AAP240328C000860002024-03-27 2:36PM EDT86.000.490.000.000.00-9906.25%
AAP240328C000870002024-03-27 3:08PM EDT87.000.180.000.000.00-31012.50%
AAP240328C000880002024-03-27 12:30PM EDT88.000.100.000.000.00-89012.50%
AAP240328C000890002024-03-27 3:54PM EDT89.000.050.000.000.00-9025.00%
AAP240328C000900002024-03-27 11:55AM EDT90.000.030.000.000.00-3025.00%
AAP240328C000910002024-03-27 12:43PM EDT91.000.020.000.000.00-23025.00%
AAP240328C000920002024-03-25 9:59AM EDT92.000.140.000.000.00-3025.00%
AAP240328C000930002024-03-25 9:45AM EDT93.000.100.000.000.00-1050.00%
AAP240328C000940002024-03-21 11:27AM EDT94.000.310.000.000.00-5050.00%
AAP240328C000950002024-03-25 9:35AM EDT95.000.080.000.000.00-2050.00%
AAP240328C000960002024-03-21 1:52PM EDT96.000.120.000.000.00-3050.00%
AAP240328C000970002024-03-22 2:12PM EDT97.000.110.000.000.00-21050.00%
AAP240328C000980002024-03-21 12:01PM EDT98.000.120.000.000.00--050.00%
AAP240328C001000002024-03-19 10:03AM EDT100.000.070.000.000.00-1050.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAP240328P000350002024-03-04 10:59AM EDT35.000.010.000.000.00-3050.00%
AAP240328P000400002024-02-23 3:39PM EDT40.000.570.000.500.00-25760.16%
AAP240328P000450002024-02-29 11:14AM EDT45.000.010.000.000.00-2050.00%
AAP240328P000490002024-02-28 10:43AM EDT49.000.360.000.000.00-1050.00%
AAP240328P000500002024-03-27 3:28PM EDT50.000.180.000.000.00-1050.00%
AAP240328P000510002024-02-28 10:43AM EDT51.000.460.000.000.00-1050.00%
AAP240328P000520002024-03-12 9:30AM EDT52.000.050.000.000.00-1050.00%
AAP240328P000530002024-03-12 10:34AM EDT53.000.060.000.000.00-40050.00%
AAP240328P000540002024-03-20 12:38PM EDT54.000.030.000.000.00-1050.00%
AAP240328P000550002024-03-06 11:20AM EDT55.000.260.000.000.00-10050.00%
AAP240328P000560002024-03-12 9:43AM EDT56.000.030.000.000.00-2050.00%
AAP240328P000570002024-03-20 9:33AM EDT57.000.010.000.000.00-10050.00%
AAP240328P000580002024-03-26 10:42AM EDT58.000.030.000.000.00-30050.00%
AAP240328P000590002024-03-11 12:43PM EDT59.000.200.000.000.00-1050.00%
AAP240328P000600002024-03-27 9:34AM EDT60.000.010.000.000.00-1050.00%
AAP240328P000610002024-03-27 3:00PM EDT61.000.010.000.000.00-32050.00%
AAP240328P000620002024-03-26 2:45PM EDT62.000.010.000.000.00-8050.00%
AAP240328P000630002024-03-27 12:51PM EDT63.000.010.000.000.00-1050.00%
AAP240328P000640002024-03-18 9:30AM EDT64.000.070.000.000.00-1050.00%
AAP240328P000650002024-03-25 11:07AM EDT65.000.050.000.000.00-10050.00%
AAP240328P000660002024-03-25 10:43AM EDT66.000.070.000.000.00-3050.00%
AAP240328P000670002024-03-08 3:04PM EDT67.000.860.000.000.00-2050.00%
AAP240328P000680002024-03-21 9:39AM EDT68.000.370.000.000.00-10050.00%
AAP240328P000690002024-03-04 11:38AM EDT69.002.850.000.000.00-2050.00%
AAP240328P000700002024-03-21 11:30AM EDT70.000.120.000.000.00-11050.00%
AAP240328P000710002024-03-07 11:14AM EDT71.002.180.000.000.00-1050.00%
AAP240328P000720002024-03-26 11:39AM EDT72.000.020.000.000.00-2050.00%
AAP240328P000730002024-03-25 1:01PM EDT73.000.020.000.000.00-11050.00%
AAP240328P000740002024-03-21 1:46PM EDT74.000.090.000.000.00-5050.00%
AAP240328P000750002024-03-25 9:33AM EDT75.000.010.000.000.00-10050.00%
AAP240328P000760002024-03-19 12:33PM EDT76.000.290.000.000.00-11050.00%
AAP240328P000770002024-03-20 11:46AM EDT77.000.250.000.000.00-7050.00%
AAP240328P000780002024-03-27 1:15PM EDT78.000.010.000.000.00-5050.00%
AAP240328P000790002024-03-27 3:28PM EDT79.000.020.000.000.00-36025.00%
AAP240328P000800002024-03-27 1:58PM EDT80.000.030.000.000.00-8025.00%
AAP240328P000810002024-03-26 3:49PM EDT81.000.100.000.000.00-24025.00%
AAP240328P000820002024-03-27 3:39PM EDT82.000.030.000.000.00-54025.00%
AAP240328P000830002024-03-27 3:54PM EDT83.000.050.000.000.00-25012.50%
AAP240328P000840002024-03-27 3:54PM EDT84.000.160.000.000.00-3706.25%
AAP240328P000850002024-03-27 3:32PM EDT85.000.620.000.000.00-4103.13%
AAP240328P000860002024-03-27 11:51AM EDT86.001.270.000.000.00-700.00%
AAP240328P000870002024-03-27 12:19PM EDT87.002.180.000.000.00-200.00%
AAP240328P000880002024-03-25 11:44AM EDT88.003.650.000.000.00-500.00%
AAP240328P000890002024-03-27 12:19PM EDT89.004.020.000.000.00-200.00%
AAP240328P000900002024-03-21 3:39PM EDT90.003.950.000.000.00--00.00%
AAP240328P000940002024-03-22 1:17PM EDT94.008.050.000.000.00-100.00%