ASO options chain $44.77
← Back to ASO stock page
In-the-money contracts are shaded relative to the current underlying price ($44.77).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ASO260904C00030000 |
$30.00 |
$13.60 |
+0.60 (+4.6%) |
$12.95 |
$14.96 |
1 |
| ASO260904C00034000 |
$34.00 |
$9.05 |
— |
$9.08 |
$11.18 |
6 |
| ASO260904C00035000 |
$35.00 |
$9.02 |
+1.06 (+13.3%) |
$8.42 |
$9.81 |
2 |
| ASO260904C00036000 |
$36.00 |
$8.09 |
+1.11 (+15.9%) |
$7.22 |
$9.14 |
4 |
| ASO260904C00037000 |
$37.00 |
$6.45 |
+0.44 (+7.3%) |
$6.08 |
$8.20 |
3 |
| ASO260904C00038000 |
$38.00 |
$6.06 |
+0.51 (+9.2%) |
$5.34 |
$7.14 |
2 |
| ASO260904C00039000 |
$39.00 |
$4.48 |
+0.10 (+2.3%) |
$3.73 |
$6.55 |
7 |
| ASO260904C00040000 |
$40.00 |
$3.46 |
-0.34 (-8.9%) |
$2.88 |
$5.22 |
6 |
| ASO260904C00041000 |
$41.00 |
— |
— |
$2.98 |
$4.16 |
— |
| ASO260904C00042000 |
$42.00 |
$2.30 |
+0.60 (+35.3%) |
$2.08 |
$3.17 |
47 |
| ASO260904C00043000 |
$43.00 |
$1.20 |
+0.55 (+84.6%) |
$1.13 |
$1.87 |
9 |
| ASO260904C00044000 |
$44.00 |
$0.35 |
-0.31 (-47.0%) |
$0.63 |
$0.87 |
2 |
| ASO260904C00045000 |
$45.00 |
$0.18 |
+0.10 (+125.0%) |
$0.00 |
$0.37 |
5 |
| ASO260904C00046000 |
$46.00 |
$0.09 |
+0.02 (+28.6%) |
$0.00 |
$0.22 |
5 |
| ASO260904C00047000 |
$47.00 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$0.03 |
5 |
| ASO260904C00048000 |
$48.00 |
$0.07 |
+0.05 (+250.0%) |
$0.00 |
$0.12 |
10 |
| ASO260904C00049000 |
$49.00 |
$0.01 |
-0.23 (-95.8%) |
$0.00 |
$0.07 |
1 |
| ASO260904C00050000 |
$50.00 |
$0.17 |
+0.12 (+240.0%) |
$0.00 |
$0.12 |
1 |
| ASO260904C00051000 |
$51.00 |
$0.26 |
-0.06 (-18.8%) |
$0.00 |
$0.93 |
3 |
| ASO260904C00052000 |
$52.00 |
$0.25 |
-0.06 (-19.4%) |
$0.00 |
$0.73 |
2 |
| ASO260904C00053000 |
$53.00 |
$0.60 |
— |
$0.00 |
$0.77 |
3 |
| ASO260904C00054000 |
$54.00 |
$0.42 |
-0.03 (-6.7%) |
$0.00 |
$0.97 |
2 |
| ASO260904C00055000 |
$55.00 |
$0.03 |
-0.24 (-88.9%) |
$0.00 |
$0.53 |
2 |
| ASO260904C00056000 |
$56.00 |
$0.05 |
— |
$0.00 |
$0.03 |
143 |
| ASO260904C00057000 |
$57.00 |
— |
— |
$0.00 |
$1.92 |
— |
| ASO260904C00058000 |
$58.00 |
— |
— |
$0.00 |
$2.12 |
— |
| ASO260904C00059000 |
$59.00 |
— |
— |
$0.00 |
$2.17 |
— |
| ASO260904C00060000 |
$60.00 |
— |
— |
$0.00 |
$1.92 |
— |
| ASO260904C00061000 |
$61.00 |
— |
— |
$0.00 |
$2.13 |
— |
| ASO260904C00062000 |
$62.00 |
— |
— |
$0.00 |
$1.88 |
— |
| ASO260904C00065000 |
$65.00 |
— |
— |
$0.00 |
$2.13 |
— |
| ASO260904C00070000 |
$70.00 |
— |
— |
$0.00 |
$2.13 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| ASO260904P00030000 |
$30.00 |
— |
— |
$0.00 |
$1.57 |
— |
| ASO260904P00034000 |
$34.00 |
— |
— |
$0.00 |
$0.93 |
— |
| ASO260904P00035000 |
$35.00 |
— |
— |
$0.00 |
$0.93 |
— |
| ASO260904P00036000 |
$36.00 |
— |
— |
$0.00 |
$1.13 |
— |
| ASO260904P00037000 |
$37.00 |
— |
— |
$0.00 |
$1.13 |
— |
| ASO260904P00038000 |
$38.00 |
$0.15 |
— |
$0.00 |
$1.13 |
4 |
| ASO260904P00039000 |
$39.00 |
$0.12 |
-0.10 (-45.5%) |
$0.00 |
$0.97 |
1 |
| ASO260904P00040000 |
$40.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$1.02 |
2 |
| ASO260904P00041000 |
$41.00 |
$0.06 |
-0.09 (-60.0%) |
$0.00 |
$0.03 |
2 |
| ASO260904P00042000 |
$42.00 |
$0.10 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
36 |
| ASO260904P00043000 |
$43.00 |
$0.32 |
-0.08 (-20.0%) |
$0.00 |
$0.07 |
58 |
| ASO260904P00044000 |
$44.00 |
$0.40 |
-1.02 (-71.8%) |
$0.00 |
$0.87 |
2 |
| ASO260904P00045000 |
$45.00 |
$1.95 |
+0.95 (+95.0%) |
$0.22 |
$2.55 |
1 |
| ASO260904P00046000 |
$46.00 |
$2.27 |
-1.18 (-34.2%) |
$0.83 |
$3.18 |
1 |
| ASO260904P00047000 |
$47.00 |
$2.69 |
-1.84 (-40.6%) |
$1.73 |
$4.14 |
3 |
| ASO260904P00048000 |
$48.00 |
$4.49 |
-0.95 (-17.5%) |
$2.02 |
$5.32 |
1 |
| ASO260904P00049000 |
$49.00 |
$6.80 |
+0.92 (+15.6%) |
$3.98 |
$5.68 |
2 |
| ASO260904P00050000 |
$50.00 |
$7.76 |
+0.97 (+14.3%) |
$4.04 |
$7.21 |
3 |
| ASO260904P00051000 |
$51.00 |
$7.14 |
+4.04 (+130.3%) |
$5.95 |
$8.10 |
1 |
| ASO260904P00052000 |
$52.00 |
$8.09 |
-1.31 (-13.9%) |
$6.85 |
$8.84 |
2 |
| ASO260904P00053000 |
$53.00 |
— |
— |
$8.22 |
$9.97 |
— |
| ASO260904P00054000 |
$54.00 |
$10.95 |
— |
$8.72 |
$11.11 |
1 |
| ASO260904P00055000 |
$55.00 |
$11.85 |
— |
$9.38 |
$12.11 |
2 |
| ASO260904P00056000 |
$56.00 |
$12.05 |
-0.70 (-5.5%) |
$10.88 |
$13.07 |
1 |
| ASO260904P00057000 |
$57.00 |
$12.96 |
— |
$12.13 |
$13.58 |
1 |
| ASO260904P00058000 |
$58.00 |
— |
— |
$13.04 |
$14.86 |
— |
| ASO260904P00059000 |
$59.00 |
$16.39 |
— |
$12.88 |
$16.50 |
1 |
| ASO260904P00060000 |
$60.00 |
$17.30 |
— |
$15.19 |
$17.28 |
1 |
| ASO260904P00061000 |
$61.00 |
— |
— |
$16.03 |
$18.56 |
— |
| ASO260904P00062000 |
$62.00 |
— |
— |
$16.71 |
$19.62 |
— |
| ASO260904P00065000 |
$65.00 |
— |
— |
$18.63 |
$22.07 |
— |
| ASO260904P00070000 |
$70.00 |
— |
— |
$24.68 |
$26.94 |
— |
