Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

ATZ – Aritzia Inc.

Last update: May 29, 2026 at 3:46 p.m.   (Real-time)

  • Last price: 155.150
  • Net change: -0.630
  • Bid price: 155.070
  • Ask price: 155.170
  • 30-day historical volatility: 44.08%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 3,107
Volume: 40
Open interest: 3,067
Volume: 2
June 19, 2026 104.70 105.70 106.40 0 3 0 50.00 0 0.24 0.49 0 340 0
June 19, 2026 99.70 100.70 101.40 0 0 0 55.00 0 0.24 0.49 0 215 0
June 19, 2026 94.70 95.70 96.25 0 0 0 60.00 0 0.24 0.49 0 150 0
June 19, 2026 89.70 90.70 91.35 0 0 0 65.00 0 0.24 0.49 0 114 0
June 19, 2026 84.75 85.70 86.25 0 5 0 70.00 0 0.33 0.49 0 31 0
June 19, 2026 79.75 80.75 81.30 0 9 0 75.00 0 0.33 0.49 0 67 0
June 19, 2026 74.75 75.75 76.45 0 3 0 80.00 0 0.33 0.49 0 153 0
June 19, 2026 69.75 70.75 71.25 0 5 0 85.00 0 0.34 0.49 0 70 0
June 19, 2026 64.75 65.75 66.20 0 18 0 90.00 0 0.34 0.49 0 2 0
June 19, 2026 60.80 61.75 62.30 0 0 0 94.00 0 0.36 0.49 0 1 0
June 19, 2026 59.80 60.75 61.30 0 20 0 95.00 0 0.36 0.49 0 29 0
June 19, 2026 58.80 59.75 60.30 0 0 0 96.00 0 0.37 0.49 0 74 0
June 19, 2026 56.80 57.80 58.35 0 0 0 98.00 0 0.37 0.49 0 10 0
June 19, 2026 54.85 55.80 56.40 0 20 0 100.00 0 0.49 0.49 0 12 0
June 19, 2026 49.85 50.85 51.45 0 0 0 105.00 0 0.49 0.49 0 80 0
June 19, 2026 44.85 45.90 46.50 0 40 0 110.00 0.05 0.49 0.49 0 171 0
June 19, 2026 39.95 40.95 41.45 0 85 0 115.00 0.10 0.47 0.49 0 61 0
June 19, 2026 35.00 35.80 36.40 0 96 0 120.00 0.10 0.31 0.33 0 85 0
June 19, 2026 30.15 31.00 31.55 0 11 0 125.00 0.20 0.50 0.50 0 71 0
June 19, 2026 25.15 26.20 26.80 0 48 0 130.00 0.50 0.75 0.80 0 20 0
June 19, 2026 20.60 21.60 20.70 -1.50 25 1 135.00 0.70 1.15 1.15 0 55 0
June 19, 2026 16.20 17.20 17.85 0 73 0 140.00 1.30 1.65 1.75 0 99 0
June 19, 2026 12.20 13.25 12.40 -1.30 349 2 145.00 2.10 2.85 2.75 0 30 0
June 19, 2026 8.60 9.05 10.05 0 55 0 150.00 3.40 4.10 4.10 0 2 0
June 19, 2026 5.60 6.45 6.90 0 64 0 155.00 5.40 6.25 6.10 0 90 0
June 19, 2026 3.40 4.00 5.00 0.45 66 2 160.00 8.10 9.05 8.70 0 1 0
June 19, 2026 2.00 2.40 2.60 0 16 0 165.00 11.50 12.40 12.50 0 0 0
June 19, 2026 1.00 1.35 1.65 0 18 0 170.00 15.40 16.40 16.10 0 0 0
June 19, 2026 0.44 0.85 0 0 0 0 175.00 19.75 21.05 0 0 0 0
July 17, 2026 61.50 62.75 64.65 0 10 0 94.00 0.40 0.70 0.70 0 92 0
July 17, 2026 59.55 60.90 62.70 0 10 0 96.00 0.50 0.80 0.75 0 0 0
July 17, 2026 57.60 58.95 59.95 0 0 0 98.00 0.50 0.85 0.85 0 1 0
July 17, 2026 55.65 57.05 58.05 0 3 0 100.00 0.60 0.90 0.90 0 19 0
July 17, 2026 50.90 52.10 53.25 0 0 0 105.00 0.75 1.10 1.10 0 6 0
July 17, 2026 46.15 47.15 48.35 0 23 0 110.00 1.00 1.40 1.35 0 128 0
July 17, 2026 41.50 42.80 43.85 0 5 0 115.00 1.35 1.80 1.75 0 0 0
July 17, 2026 37.00 38.30 38.50 0 23 0 120.00 1.85 2.20 2.25 0 0 0
July 17, 2026 32.70 33.65 34.95 0 6 0 125.00 2.45 3.00 2.95 0 16 0
July 17, 2026 28.65 29.60 30.00 0 38 0 130.00 3.30 3.80 3.80 0 9 0
July 17, 2026 24.70 25.80 26.20 0 25 0 135.00 4.45 4.80 4.80 0 103 0
July 17, 2026 21.05 22.20 22.65 0 68 0 140.00 5.55 6.40 6.30 0 14 0
July 17, 2026 17.95 18.80 18.90 -0.35 479 2 145.00 7.20 8.00 8.00 0 45 0
July 17, 2026 14.90 15.60 16.25 0 40 0 150.00 9.20 10.00 9.90 0 15 0
July 17, 2026 12.25 13.25 12.00 -1.00 40 9 155.00 11.15 12.65 12.55 0 1 0
July 17, 2026 9.90 10.70 0 0 18 1 160.00 14.15 15.25 14.90 0 0 0
July 17, 2026 7.85 8.70 9.00 0 29 0 165.00 17.05 18.25 17.85 0 0 0
July 17, 2026 6.15 7.05 7.20 0 32 0 170.00 20.45 21.50 21.10 0 0 0
July 17, 2026 4.90 5.50 0 0 0 0 175.00 23.80 25.10 0 0 0 0
August 21, 2026 61.95 63.50 64.45 0 0 0 94.00 0.70 1.05 1.05 0 6 0
August 21, 2026 60.10 61.60 62.55 0 0 0 96.00 0.80 1.15 1.10 0 0 0
August 21, 2026 58.20 59.70 60.65 0 0 0 98.00 0.90 1.20 1.20 0 0 0
August 21, 2026 56.35 57.80 58.75 0 0 0 100.00 0.95 1.35 1.30 0 1 0
August 21, 2026 51.70 53.10 54.10 0 0 0 105.00 1.20 1.65 1.65 0 5 0
August 21, 2026 47.15 48.10 49.45 0 105 0 110.00 1.60 2.10 2.05 0 1 0
August 21, 2026 42.75 43.75 44.95 0 0 0 115.00 2.15 2.70 2.60 0 0 0
August 21, 2026 38.35 39.30 39.80 0 94 0 120.00 2.80 3.30 3.35 0 61 0
August 21, 2026 34.10 35.20 35.65 0 0 0 125.00 3.65 4.20 4.10 0 0 0
August 21, 2026 30.30 31.30 32.45 0 23 0 130.00 4.65 5.20 5.20 0 5 0
August 21, 2026 26.65 27.60 28.05 0 40 0 135.00 6.05 6.60 6.55 0 0 0
August 21, 2026 23.25 24.30 24.65 0 0 0 140.00 7.30 8.20 8.05 0 0 0
August 21, 2026 20.00 21.10 21.45 0 42 0 145.00 9.35 10.00 9.85 0 1 0
August 21, 2026 17.05 18.20 18.55 0 5 0 150.00 11.45 12.25 12.05 0 0 0
August 21, 2026 14.45 15.60 16.05 0 1 0 155.00 13.00 14.60 14.35 0 0 0
August 21, 2026 12.15 13.25 13.80 0 0 0 160.00 16.20 17.30 16.95 0 0 0
August 21, 2026 10.05 11.05 0 0 2 1 165.00 19.15 20.20 20.05 0 0 0
August 21, 2026 8.30 9.25 9.40 0 0 0 170.00 22.30 23.40 22.90 0 0 0
August 21, 2026 6.80 7.55 0 0 0 0 175.00 25.80 26.80 0 0 0 0
September 18, 2026 95.35 96.55 97.20 0 24 0 60.00 0.07 0.32 0.49 0 154 0
September 18, 2026 85.55 86.80 87.35 0 0 0 70.00 0.40 0.65 0.60 0 35 0
September 18, 2026 80.70 82.15 83.05 0 0 0 75.00 0.40 0.75 0.70 0 39 0
September 18, 2026 75.85 77.25 78.15 0 52 0 80.00 0.50 0.85 0.80 0 40 0
September 18, 2026 71.00 72.35 73.30 0 2 0 85.00 0.60 1.00 0.95 0 13 0
September 18, 2026 66.25 67.65 68.55 0 12 0 90.00 0.80 1.20 1.15 0 13 0
September 18, 2026 62.40 63.80 64.80 0 0 0 94.00 0.90 1.35 1.30 0 0 0
September 18, 2026 61.60 63.85 64.60 0 5 0 95.00 1.00 1.45 1.35 0 5 0
September 18, 2026 60.65 62.95 63.05 0 0 0 96.00 1.00 1.45 1.40 0 0 0
September 18, 2026 58.80 61.05 61.15 0 0 0 98.00 1.20 1.60 1.55 0 0 0
September 18, 2026 56.95 59.10 59.95 0 5 0 100.00 1.30 1.70 1.65 0 7 0
September 18, 2026 52.40 54.35 54.65 0 0 0 105.00 1.60 2.10 2.05 0 0 0
September 18, 2026 47.90 49.10 50.05 0 3 0 110.00 2.10 2.70 2.55 0 2 0
September 18, 2026 43.50 44.50 45.05 0 0 0 115.00 2.70 3.30 3.25 0 0 0
September 18, 2026 39.25 40.50 40.50 0 150 0 120.00 3.50 4.10 4.00 0 1 0
September 18, 2026 35.20 36.30 36.85 0 0 0 125.00 4.40 5.00 5.00 0 0 0
September 18, 2026 31.35 32.80 31.75 -1.40 144 10 130.00 5.35 6.30 6.25 0 21 0
September 18, 2026 27.80 29.20 29.55 0 4 0 135.00 6.75 7.70 7.55 0 20 0
September 18, 2026 24.45 25.70 25.70 0 212 0 140.00 8.35 9.30 9.20 0 10 0
September 18, 2026 21.30 22.80 23.15 0 10 0 145.00 10.40 11.20 11.05 0 0 0
September 18, 2026 18.40 19.70 20.25 0 12 0 150.00 12.20 13.65 13.55 0 0 0
September 18, 2026 15.80 17.20 17.55 0 0 0 155.00 14.80 16.10 15.95 0 0 0
September 18, 2026 13.45 14.90 15.30 0 7 0 160.00 17.15 18.75 18.45 0 0 0
September 18, 2026 11.20 12.50 12.50 -0.50 30 10 165.00 19.90 21.70 21.25 0 0 0
September 18, 2026 9.70 10.60 11.15 0 0 0 170.00 23.05 24.75 24.35 0 0 0
September 18, 2026 8.10 9.00 0 0 0 0 175.00 26.45 28.15 0 0 0 0
September 18, 2026 6.75 7.70 8.00 0 5 0 180.00 30.05 31.80 31.35 0 20 0
October 16, 2026 48.65 50.55 51.65 0 0 0 110.00 3.30 3.95 4.05 0 1 0
October 16, 2026 44.60 46.45 47.55 0 11 0 115.00 4.20 4.85 4.85 0 0 0
October 16, 2026 40.60 42.55 43.55 0 0 0 120.00 5.15 5.80 5.80 0 0 0
October 16, 2026 36.90 38.75 39.85 0 0 0 125.00 6.40 7.20 7.15 0 0 0
October 16, 2026 33.30 35.25 36.25 0 0 0 130.00 7.75 8.60 8.50 0 1 0
October 16, 2026 29.95 31.85 32.85 0 0 0 135.00 9.30 10.20 10.10 0 0 0
October 16, 2026 26.80 28.75 29.75 0 45 0 140.00 11.00 12.35 12.25 0 5 0
October 16, 2026 23.80 26.00 26.75 0 6 0 145.00 12.75 14.35 14.25 0 0 0
October 16, 2026 21.15 23.25 24.05 0 1 0 150.00 15.40 16.65 16.55 0 0 0
October 16, 2026 19.10 20.35 21.05 0 0 0 155.00 17.70 19.15 18.95 0 0 0
October 16, 2026 16.75 18.05 18.75 0 0 0 160.00 20.30 21.85 21.65 0 0 0
October 16, 2026 14.70 16.05 16.75 0 0 0 165.00 22.65 24.95 25.05 0 0 0
October 16, 2026 12.80 14.25 14.85 0 0 0 170.00 25.85 28.05 28.15 0 0 0
October 16, 2026 11.15 12.65 0 0 0 0 175.00 29.05 31.35 0 0 0 0
November 20, 2026 46.20 47.65 48.55 0 0 0 115.00 5.00 5.60 5.60 0 0 0
November 20, 2026 42.35 43.90 44.25 0 0 0 120.00 6.15 6.90 6.85 0 0 0
November 20, 2026 38.70 40.10 40.60 0 0 0 125.00 7.40 8.20 8.10 0 0 0
November 20, 2026 35.25 36.50 37.55 0 0 0 130.00 9.00 9.70 9.60 0 0 0
November 20, 2026 31.95 33.10 33.85 0 0 0 135.00 10.45 11.70 11.20 0 0 0
November 20, 2026 29.05 30.40 30.70 0 0 0 140.00 12.30 13.50 13.35 0 0 0
November 20, 2026 26.15 27.50 27.80 0 0 0 145.00 14.35 15.70 15.45 0 0 0
November 20, 2026 23.45 24.75 25.85 0 0 0 150.00 16.60 18.00 17.70 0 0 0
November 20, 2026 20.95 22.40 22.60 0 0 0 155.00 19.20 20.45 20.15 0 0 0
November 20, 2026 18.60 20.15 20.20 0 0 0 160.00 21.65 23.30 22.80 0 0 0
November 20, 2026 16.50 17.75 18.10 0 0 0 165.00 24.45 26.15 25.65 0 0 0
November 20, 2026 14.60 15.85 16.20 0 0 0 170.00 27.50 29.25 28.70 0 0 0
November 20, 2026 12.80 14.15 0 0 0 0 175.00 30.55 32.45 0 0 0 0
December 18, 2026 68.10 70.15 70.80 0 1 0 90.00 2.00 2.45 2.45 0 15 0
December 18, 2026 63.70 65.75 66.35 0 7 0 95.00 2.45 3.05 3.00 0 8 0
December 18, 2026 59.40 61.55 62.45 0 13 0 100.00 3.05 3.60 3.65 0 16 0
December 18, 2026 51.25 52.90 52.95 0 5 0 110.00 4.60 5.20 5.20 0 14 0
December 18, 2026 43.35 44.85 45.70 0 14 0 120.00 6.85 7.50 7.50 0 1 0
December 18, 2026 36.35 37.95 38.35 0 23 0 130.00 9.65 10.40 10.30 0 0 0
December 18, 2026 30.05 31.65 31.95 0 7 0 140.00 13.25 14.45 14.30 0 2 0
December 18, 2026 24.40 26.10 26.95 0 11 0 150.00 17.55 18.90 18.75 0 0 0
December 18, 2026 19.65 21.35 21.75 0 12 0 160.00 22.80 24.25 23.85 0 0 0
December 18, 2026 15.55 17.20 17.40 0 3 0 170.00 28.70 30.20 29.75 0 0 0
December 18, 2026 12.25 13.90 14.00 0 46 0 180.00 35.40 36.90 36.35 0 0 0
December 18, 2026 7.70 8.85 0 0 0 0 200.00 50.00 52.00 0 0 0 0
March 19, 2027 70.10 72.35 73.05 0 3 0 90.00 3.20 3.90 3.85 0 6 0
March 19, 2027 66.00 68.15 68.85 0 0 0 95.00 3.90 4.60 4.00 -0.65 2 2
March 19, 2027 61.90 63.45 64.75 0 8 0 100.00 4.70 5.50 5.50 0 0 0
March 19, 2027 54.15 56.15 57.45 0 1 0 110.00 6.90 7.70 7.65 0 50 0
March 19, 2027 46.75 48.40 49.35 0 2 0 120.00 9.50 10.30 10.30 0 0 0
March 19, 2027 40.10 42.00 42.45 0 1 0 130.00 12.75 14.10 13.95 0 2 0
March 19, 2027 34.40 36.25 36.95 0 7 0 140.00 16.65 18.10 17.85 0 2 0
March 19, 2027 29.10 30.95 30.10 -1.70 0 2 150.00 21.25 23.00 22.65 0 0 0
March 19, 2027 24.40 26.00 26.50 0 10 0 160.00 26.25 28.25 27.95 0 0 0
March 19, 2027 20.45 22.40 22.55 0 0 0 170.00 32.30 34.20 33.85 0 0 0
March 19, 2027 17.15 18.65 18.90 0 3 0 180.00 38.50 40.60 40.35 0 0 0
March 19, 2027 11.70 13.25 0 0 0 0 200.00 52.85 55.35 0 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by the TMX group of companies. The TMX group of companies have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.