Singapore markets closed

Advance Auto Parts, Inc. (AAP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.42-0.51 (-0.80%)
At close: 04:00PM EDT
63.25 -0.17 (-0.27%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAP250117C000250002024-05-20 10:21AM EDT25.0048.8336.9540.600.00-10269.73%
AAP250117C000300002024-03-18 3:45PM EDT30.0054.7543.5047.200.00-2211202.05%
AAP250117C000325002024-03-18 3:45PM EDT32.5052.5041.2045.100.00-2215188.75%
AAP250117C000350002024-05-29 2:03PM EDT35.0029.5527.7031.400.00-14461.94%
AAP250117C000375002024-03-18 1:18PM EDT37.5048.0036.6040.600.00-466164.51%
AAP250117C000400002024-05-31 3:59PM EDT40.0032.1025.1025.800.00-122161.13%
AAP250117C000425002024-03-05 1:51PM EDT42.5032.8038.1040.550.00-1163186.67%
AAP250117C000450002024-05-30 1:29PM EDT45.0024.9520.1021.500.00-2015552.66%
AAP250117C000475002024-03-07 4:55PM EDT47.5030.3032.0034.300.00-6119152.10%
AAP250117C000500002024-06-14 3:24PM EDT50.0017.0017.1517.85-3.20-15.84%1172153.87%
AAP250117C000525002024-05-16 2:10PM EDT52.5026.3015.4516.650.00-722354.50%
AAP250117C000550002024-06-14 2:39PM EDT55.0013.4513.7515.95-1.65-10.93%120755.88%
AAP250117C000575002024-06-04 3:37PM EDT57.5014.1512.2512.650.00-311450.87%
AAP250117C000600002024-06-14 1:20PM EDT60.0010.2510.6512.20-1.55-13.14%439651.00%
AAP250117C000625002024-06-12 9:58AM EDT62.508.509.609.95-2.95-25.76%315849.26%
AAP250117C000650002024-06-14 3:57PM EDT65.008.708.508.80-0.20-2.25%246448.73%
AAP250117C000700002024-06-14 3:54PM EDT70.006.706.556.80-0.50-6.94%81,95647.75%
AAP250117C000750002024-06-14 2:49PM EDT75.004.794.955.70-0.21-4.20%131,19749.68%
AAP250117C000800002024-06-14 2:49PM EDT80.003.613.704.00-0.79-17.95%11,24646.79%
AAP250117C000850002024-06-14 10:57AM EDT85.002.352.653.65-0.55-18.97%174550.22%
AAP250117C000900002024-06-11 12:33PM EDT90.001.802.102.41-0.40-18.18%253347.01%
AAP250117C000950002024-06-13 11:30AM EDT95.001.701.381.750.00-11,19446.17%
AAP250117C001000002024-06-14 3:02PM EDT100.001.121.151.42-0.18-13.85%32,67246.96%
AAP250117C001050002024-06-05 12:52PM EDT105.001.120.901.450.00-2075550.56%
AAP250117C001100002024-06-14 3:56PM EDT110.000.780.680.79+0.03+4.00%11,15746.39%
AAP250117C001150002024-06-11 9:44AM EDT115.000.580.510.630.00-119746.80%
AAP250117C001200002024-06-06 3:34PM EDT120.000.620.321.410.00-122052.61%
AAP250117C001250002024-06-13 2:40PM EDT125.000.400.161.640.00-282255.49%
AAP250117C001300002024-06-14 3:37PM EDT130.000.300.131.13-0.05-14.29%121,33153.81%
AAP250117C001350002024-06-13 1:11PM EDT135.000.240.110.600.00-21,80450.54%
AAP250117C001400002024-06-13 12:57PM EDT140.000.230.090.770.00-236254.10%
AAP250117C001450002024-06-13 12:55PM EDT145.000.230.091.080.00-214159.03%
AAP250117C001500002024-06-13 12:54PM EDT150.000.210.060.500.00-250053.91%
AAP250117C001550002024-06-14 2:30PM EDT155.000.190.050.20+0.02+11.76%213452.93%
AAP250117C001600002024-06-13 2:41PM EDT160.000.170.040.750.00-240860.21%
AAP250117C001650002024-06-12 1:13PM EDT165.000.180.041.000.00-283764.55%
AAP250117C001700002024-06-14 11:22AM EDT170.000.110.030.20-0.08-42.11%812153.32%
AAP250117C001750002024-05-30 2:16PM EDT175.000.180.030.750.00-21664.55%
AAP250117C001800002024-05-22 3:01PM EDT180.000.280.021.340.00-223872.14%
AAP250117C001850002024-05-22 3:02PM EDT185.000.270.001.930.00-23978.32%
AAP250117C001900002024-05-22 3:02PM EDT190.000.200.001.930.00-21179.71%
AAP250117C001950002024-05-16 1:44PM EDT195.000.230.001.320.00-211475.88%
AAP250117C002000002024-06-03 11:29AM EDT200.000.110.010.140.00-592857.62%
AAP250117C002100002024-02-23 1:16PM EDT210.000.240.220.590.00-25773.73%
AAP250117C002200002024-06-03 10:18AM EDT220.000.050.000.210.00-126463.87%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
AAP250117P000250002024-06-10 2:05PM EDT25.000.310.090.300.00-216762.70%
AAP250117P000300002024-06-03 12:03PM EDT30.000.340.201.650.00-28371.19%
AAP250117P000325002024-05-20 2:46PM EDT32.500.570.241.780.00-23766.21%
AAP250117P000350002024-05-29 1:59PM EDT35.000.790.491.850.00-470062.57%
AAP250117P000375002024-06-04 10:26AM EDT37.500.850.830.970.00-122852.66%
AAP250117P000400002024-05-29 1:40PM EDT40.001.111.081.20-0.19-14.62%1,00188150.73%
AAP250117P000425002024-06-11 3:45PM EDT42.501.461.401.560.00-138050.32%
AAP250117P000450002024-06-11 3:45PM EDT45.001.871.811.990.00-129149.15%
AAP250117P000475002024-06-13 11:05AM EDT47.502.302.292.630.00-1019249.07%
AAP250117P000500002024-06-12 3:34PM EDT50.002.712.883.750.00-1001,13851.59%
AAP250117P000525002024-06-04 3:37PM EDT52.503.453.554.000.00-312747.23%
AAP250117P000550002024-06-14 10:07AM EDT55.005.004.355.35+0.70+16.28%21,06349.45%
AAP250117P000575002024-06-10 12:56PM EDT57.505.505.305.600.00-3793644.48%
AAP250117P000600002024-06-13 12:47PM EDT60.006.456.357.300.00-11,24847.19%
AAP250117P000625002024-06-11 2:07PM EDT62.507.656.558.800.00-5866748.06%
AAP250117P000650002024-06-11 12:21PM EDT65.009.058.809.150.00-1957942.41%
AAP250117P000700002024-06-13 1:58PM EDT70.0011.7011.7512.200.00-131,33741.69%
AAP250117P000750002024-06-14 12:49PM EDT75.0016.1815.1015.45+1.88+13.15%1033939.83%
AAP250117P000800002024-06-12 9:58AM EDT80.0017.2518.3019.300.00-248139.25%
AAP250117P000850002024-06-11 12:49PM EDT85.0023.2022.0023.350.00-121037.94%
AAP250117P000900002024-05-21 1:14PM EDT90.0023.5026.1529.450.00-212750.16%
AAP250117P000950002024-06-13 9:51AM EDT95.0030.8831.4034.200.00-210752.72%
AAP250117P001000002024-05-08 12:36PM EDT100.0028.2534.8536.450.00-670.00%
AAP250117P001050002024-02-21 3:01PM EDT105.0044.6023.9525.800.00-330.00%
AAP250117P001100002024-04-04 10:18AM EDT110.0029.6732.8035.950.00-1160.00%
AAP250117P001150002024-02-27 4:50PM EDT115.0051.4031.6533.800.00-110.00%
AAP250117P001200002023-08-17 10:23AM EDT120.0051.1058.9062.000.00-1078.66%
AAP250117P001250002023-08-21 3:23PM EDT125.0057.6062.5066.500.00-21074.71%
AAP250117P001300002023-08-17 3:15PM EDT130.0060.8068.5071.800.00-1082.17%
AAP250117P001350002023-05-25 2:11PM EDT135.0034.5067.0071.500.00-800.00%
AAP250117P001400002024-01-24 4:42PM EDT140.0074.5176.5081.150.00-2076.60%
AAP250117P001450002024-01-24 4:42PM EDT145.0079.4881.5086.200.00-2679.03%
AAP250117P001500002023-11-29 4:41PM EDT150.0097.9686.7090.700.00-3079.76%
AAP250117P001550002023-03-10 2:35PM EDT155.0037.7040.9044.000.00--110.00%
AAP250117P001600002023-04-24 11:37AM EDT160.0040.6049.0052.000.00--140.00%
AAP250117P001700002023-03-21 11:19AM EDT170.0054.2143.8048.100.00-110.00%