Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NasdaqGS - Nasdaq Real Time Price USD
1,417.01
-14.79
(-1.03%)
At close: April 2 at 4:00:00 PM EDT
1,365.03
-51.98
(-3.67%)
Pre-Market: 4:25:49 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY250417C01120000 | 3/31/2025 9:33 AM | 1120 | 322.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY250417C01140000 | 3/12/2025 11:58 AM | 1140 | 175.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY250417C01190000 | 3/20/2025 12:10 PM | 1190 | 157.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY250417C01220000 | 3/21/2025 1:58 PM | 1220 | 127.55 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORLY250417C01240000 | 3/26/2025 10:27 AM | 1240 | 151.00 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORLY250417C01250000 | 3/7/2025 11:38 AM | 1250 | 73.57 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY250417C01260000 | 4/2/2025 3:56 PM | 1260 | 163.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| ORLY250417C01270000 | 3/21/2025 10:56 AM | 1270 | 80.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORLY250417C01290000 | 3/4/2025 1:22 PM | 1290 | 102.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| ORLY250417C01300000 | 3/27/2025 9:35 AM | 1300 | 103.42 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORLY250417C01310000 | 4/2/2025 11:05 AM | 1310 | 136.00 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| ORLY250417C01320000 | 4/2/2025 11:05 AM | 1320 | 126.65 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| ORLY250417C01330000 | 3/27/2025 2:53 PM | 1330 | 100.92 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| ORLY250417C01340000 | 3/31/2025 11:37 AM | 1340 | 101.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| ORLY250417C01350000 | 4/1/2025 10:33 AM | 1350 | 85.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY250417C01360000 | 4/2/2025 9:50 AM | 1360 | 75.11 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY250417C01370000 | 4/2/2025 3:22 PM | 1370 | 62.35 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORLY250417C01380000 | 4/2/2025 9:57 AM | 1380 | 57.82 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| ORLY250417C01390000 | 4/2/2025 1:14 PM | 1390 | 57.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORLY250417C01400000 | 4/2/2025 1:14 PM | 1400 | 50.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORLY250417C01410000 | 4/2/2025 3:46 PM | 1410 | 35.21 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| ORLY250417C01420000 | 4/2/2025 3:46 PM | 1420 | 30.21 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.20% |
| ORLY250417C01430000 | 4/2/2025 11:59 AM | 1430 | 27.00 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.78% |
| ORLY250417C01440000 | 4/2/2025 11:03 AM | 1440 | 29.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 1.56% |
| ORLY250417C01460000 | 4/2/2025 2:56 PM | 1460 | 13.00 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 3.13% |
| ORLY250417C01480000 | 4/2/2025 1:19 PM | 1480 | 12.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 3.13% |
| ORLY250417C01500000 | 4/2/2025 9:38 AM | 1500 | 5.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ORLY250417C01520000 | 4/2/2025 11:45 AM | 1520 | 3.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ORLY250417C01540000 | 4/2/2025 11:45 AM | 1540 | 2.22 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 6.25% |
| ORLY250417C01560000 | 3/31/2025 3:55 PM | 1560 | 2.43 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ORLY250417P01120000 | 3/31/2025 11:55 AM | 1120 | 1.00 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 25.00% |
| ORLY250417P01140000 | 3/21/2025 9:45 AM | 1140 | 1.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| ORLY250417P01160000 | 3/21/2025 9:47 AM | 1160 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| ORLY250417P01170000 | 3/25/2025 10:36 AM | 1170 | 0.65 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ORLY250417P01180000 | 3/25/2025 10:42 AM | 1180 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| ORLY250417P01190000 | 4/2/2025 11:56 AM | 1190 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ORLY250417P01200000 | 4/1/2025 9:57 AM | 1200 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ORLY250417P01210000 | 3/28/2025 11:06 AM | 1210 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ORLY250417P01220000 | 4/2/2025 11:56 AM | 1220 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ORLY250417P01230000 | 3/27/2025 9:43 AM | 1230 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 12.50% |
| ORLY250417P01240000 | 3/10/2025 11:06 AM | 1240 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ORLY250417P01250000 | 4/1/2025 2:48 PM | 1250 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| ORLY250417P01260000 | 3/26/2025 12:28 PM | 1260 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| ORLY250417P01270000 | 4/2/2025 1:17 PM | 1270 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| ORLY250417P01280000 | 4/1/2025 3:09 PM | 1280 | 3.61 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ORLY250417P01290000 | 3/31/2025 9:30 AM | 1290 | 3.94 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| ORLY250417P01300000 | 4/2/2025 11:04 AM | 1300 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ORLY250417P01310000 | 3/28/2025 11:49 AM | 1310 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ORLY250417P01320000 | 4/1/2025 11:25 AM | 1320 | 4.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| ORLY250417P01330000 | 4/1/2025 2:54 PM | 1330 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ORLY250417P01340000 | 3/31/2025 3:54 PM | 1340 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| ORLY250417P01350000 | 4/2/2025 3:57 PM | 1350 | 6.73 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 6.25% |
| ORLY250417P01360000 | 4/2/2025 2:56 PM | 1360 | 8.20 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 3.13% |
| ORLY250417P01370000 | 3/28/2025 3:53 PM | 1370 | 16.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 3.13% |
| ORLY250417P01380000 | 4/2/2025 1:43 PM | 1380 | 10.83 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 3.13% |
| ORLY250417P01390000 | 4/2/2025 3:56 PM | 1390 | 13.52 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 1.56% |
| ORLY250417P01400000 | 4/2/2025 12:31 PM | 1400 | 17.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 1.56% |
| ORLY250417P01410000 | 4/2/2025 3:56 PM | 1410 | 21.50 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.78% |
| ORLY250417P01420000 | 4/2/2025 3:52 PM | 1420 | 24.90 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| ORLY250417P01430000 | 4/2/2025 3:56 PM | 1430 | 30.27 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| ORLY250417P01440000 | 4/2/2025 1:19 PM | 1440 | 32.90 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORLY250417P01460000 | 4/2/2025 12:10 PM | 1460 | 46.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORLY250417P01480000 | 3/31/2025 11:23 AM | 1480 | 57.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORLY250417P01500000 | 3/31/2025 11:23 AM | 1500 | 72.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| ORLY250417P01520000 | 4/2/2025 11:47 AM | 1520 | 92.20 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| ORLY250417P01540000 | 3/28/2025 10:19 AM | 1540 | 131.84 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
AZO AutoZone, Inc.
3,809.26
-0.11%
AAP Advance Auto Parts, Inc.
39.32
+0.77%
TSCO Tractor Supply Company
55.62
+0.89%
ULTA Ulta Beauty, Inc.
382.51
+2.30%
DKS DICK'S Sporting Goods, Inc.
211.32
+2.38%
WSM Williams-Sonoma, Inc.
165.01
+3.86%
CASY Casey's General Stores, Inc.
443.88
+0.74%
RH RH
249.35
+4.30%
FIVE Five Below, Inc.
81.49
+6.55%
BBY Best Buy Co., Inc.
75.73
+1.83%