NasdaqGS - Nasdaq Real Time Price USD
Academy Sports and Outdoors, Inc. (ASO)
39.22
-1.04
(-2.58%)
At close: May 9 at 4:00:01 PM EDT
39.85
+0.63
+(1.61%)
After hours: May 9 at 5:57:18 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO250516C00030000 | 4/4/2025 11:01 AM | 30 | 8.00 | 7.60 | 11.30 | 0.00 | 0.00% | 46 | 46 | 147.66% |
| ASO250516C00035000 | 4/29/2025 9:42 AM | 35 | 3.40 | 3.60 | 5.60 | 0.00 | 0.00% | 1 | 30 | 91.21% |
| ASO250516C00036000 | 5/1/2025 12:53 PM | 36 | 2.60 | 2.90 | 4.10 | 0.00 | 0.00% | 2 | 1 | 67.77% |
| ASO250516C00037000 | 5/9/2025 11:45 AM | 37 | 2.85 | 2.35 | 2.85 | 0.66 | 30.14% | 1 | 87 | 60.06% |
| ASO250516C00037500 | 5/6/2025 10:38 AM | 37.5 | 1.30 | 2.10 | 2.30 | 0.00 | 0.00% | 1 | 806 | 58.11% |
| ASO250516C00038000 | 5/9/2025 1:06 PM | 38 | 1.93 | 1.70 | 1.95 | -0.57 | -22.80% | 4 | 31 | 56.25% |
| ASO250516C00039000 | 5/9/2025 3:38 PM | 39 | 1.30 | 1.15 | 1.30 | -0.65 | -33.33% | 10 | 50 | 55.57% |
| ASO250516C00040000 | 5/9/2025 3:52 PM | 40 | 0.75 | 0.70 | 0.90 | -0.47 | -38.52% | 134 | 285 | 56.64% |
| ASO250516C00041000 | 5/9/2025 2:18 PM | 41 | 0.55 | 0.35 | 0.50 | -0.23 | -29.49% | 5 | 32 | 53.22% |
| ASO250516C00042000 | 5/9/2025 2:00 PM | 42 | 0.28 | 0.20 | 0.30 | -0.14 | -33.33% | 24 | 24 | 54.88% |
| ASO250516C00042500 | 5/7/2025 3:07 PM | 42.5 | 0.18 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 98 | 51.95% |
| ASO250516C00043000 | 5/9/2025 11:37 AM | 43 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 6 | 23 | 59.57% |
| ASO250516C00044000 | 5/5/2025 1:14 PM | 44 | 0.05 | 0.00 | 0.70 | 0.00 | 0.00% | 5 | 10 | 85.94% |
| ASO250516C00045000 | 5/7/2025 2:29 PM | 45 | 0.25 | 0.00 | 0.90 | 0.00 | 0.00% | 10 | 475 | 104.88% |
| ASO250516C00046000 | 5/9/2025 3:10 PM | 46 | 0.05 | 0.00 | 0.95 | -0.11 | -68.75% | 6 | 21 | 117.38% |
| ASO250516C00047000 | 4/23/2025 10:30 AM | 47 | 0.17 | 0.00 | 0.90 | 0.00 | 0.00% | - | 1 | 125.39% |
| ASO250516C00047500 | 4/21/2025 1:53 PM | 47.5 | 0.08 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 35 | 130.27% |
| ASO250516C00050000 | 5/8/2025 3:52 PM | 50 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 658 | 108.20% |
| ASO250516C00052500 | 4/22/2025 3:27 PM | 52.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 13 | 54 | 101.56% |
| ASO250516C00055000 | 5/6/2025 11:55 AM | 55 | 0.05 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 21 | 192.97% |
| ASO250516C00060000 | 3/21/2025 10:28 AM | 60 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| ASO250516C00070000 | 4/4/2025 2:46 PM | 70 | 0.45 | 0.00 | 0.30 | 0.00 | 0.00% | 20 | 20 | 232.03% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ASO250516P00020000 | 4/24/2025 10:13 AM | 20 | 0.37 | 0.00 | 0.90 | 0.00 | 0.00% | - | 3 | 368.75% |
| ASO250516P00022500 | 5/2/2025 11:07 AM | 22.5 | 0.16 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 1 | 313.67% |
| ASO250516P00025000 | 5/2/2025 11:07 AM | 25 | 0.31 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 154.69% |
| ASO250516P00027500 | 4/24/2025 10:13 AM | 27.5 | 0.42 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 5 | 125.00% |
| ASO250516P00030000 | 4/21/2025 3:27 PM | 30 | 0.45 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 89 | 97.66% |
| ASO250516P00031000 | 5/1/2025 3:44 PM | 31 | 0.10 | 0.00 | 0.95 | 0.00 | 0.00% | - | 1 | 163.09% |
| ASO250516P00032000 | 4/23/2025 11:07 AM | 32 | 0.33 | 0.00 | 0.90 | 0.00 | 0.00% | - | 4 | 144.34% |
| ASO250516P00032500 | 4/25/2025 10:36 AM | 32.5 | 0.39 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 384 | 133.98% |
| ASO250516P00033000 | 5/5/2025 2:13 PM | 33 | 0.10 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 23 | 123.83% |
| ASO250516P00034000 | 5/9/2025 1:07 PM | 34 | 0.08 | 0.05 | 0.70 | -0.17 | -68.00% | 12 | 2 | 106.06% |
| ASO250516P00035000 | 5/6/2025 11:02 AM | 35 | 0.17 | 0.10 | 0.25 | -0.28 | -62.22% | 1 | 90 | 71.48% |
| ASO250516P00036000 | 5/9/2025 3:58 PM | 36 | 0.20 | 0.10 | 0.40 | 0.05 | 33.33% | 5 | 1,002 | 65.23% |
| ASO250516P00037000 | 5/9/2025 3:58 PM | 37 | 0.30 | 0.25 | 0.35 | 0.05 | 20.00% | 8 | 15 | 54.39% |
| ASO250516P00037500 | 5/8/2025 11:39 AM | 37.5 | 0.40 | 0.35 | 0.50 | 0.06 | 17.65% | 3 | 69 | 54.69% |
| ASO250516P00038000 | 5/9/2025 10:45 AM | 38 | 0.80 | 0.50 | 0.65 | 0.35 | 77.78% | 47 | 29 | 54.49% |
| ASO250516P00039000 | 5/9/2025 3:01 PM | 39 | 0.86 | 0.85 | 1.05 | 0.12 | 16.22% | 29 | 11 | 52.83% |
| ASO250516P00040000 | 5/9/2025 10:56 AM | 40 | 1.26 | 1.40 | 1.60 | 0.26 | 26.00% | 2 | 105 | 52.54% |
| ASO250516P00042500 | 5/7/2025 11:31 AM | 42.5 | 4.05 | 2.95 | 4.00 | 0.00 | 0.00% | 8 | 38 | 56.06% |
| ASO250516P00045000 | 5/5/2025 9:41 AM | 45 | 6.25 | 5.10 | 7.60 | 0.00 | 0.00% | 1 | 4 | 113.87% |
| ASO250516P00047500 | 5/6/2025 10:10 AM | 47.5 | 10.45 | 7.50 | 9.40 | 0.00 | 0.00% | 3 | 5 | 100.78% |
| ASO250516P00050000 | 4/22/2025 3:42 PM | 50 | 13.58 | 9.90 | 12.60 | 0.00 | 0.00% | 1 | 0 | 154.88% |
| ASO250516P00052500 | 4/10/2025 11:12 AM | 52.5 | 14.75 | 12.60 | 14.50 | 0.00 | 0.00% | 1 | 1 | 153.32% |
Related Tickers
DKS DICK'S Sporting Goods, Inc.
190.88
-0.21%
WSM Williams-Sonoma, Inc.
160.31
-0.36%
TSCO Tractor Supply Company
51.30
-0.23%
BBWI Bath & Body Works, Inc.
31.05
-2.17%
BBW Build-A-Bear Workshop, Inc.
37.18
+0.30%
FIVE Five Below, Inc.
85.25
-0.87%
ULTA Ulta Beauty, Inc.
392.17
+1.01%
CASY Casey's General Stores, Inc.
448.66
-0.85%
ARHS Arhaus, Inc.
7.96
+0.38%
MUSA Murphy USA Inc.
448.97
+1.11%