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: April 14, 2026 at 2:23 p.m.   (Real-time)

  • Last price: 129.440
  • Net change: 0.320
  • Bid price: 129.280
  • Ask price: 129.480
  • 30-day historical volatility: 48.13%
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: 3,903
Volume: 195
Open interest: 2,602
Volume: 24
April 17, 2026 50.90 52.30 52.55 0 0 0 78.00 0 0.49 0.50 0 3 0
April 17, 2026 48.90 49.85 50.55 0 30 0 80.00 0 0.49 0.50 0 1 0
April 17, 2026 46.95 47.85 48.55 0 0 0 82.00 0 0.49 0.50 0 0 0
April 17, 2026 44.95 46.20 46.15 0 0 0 84.00 0 0.49 0.50 0 10 0
April 17, 2026 42.95 44.20 44.55 0 10 0 86.00 0 0.49 0.50 0 21 0
April 17, 2026 40.95 42.20 42.55 0 0 0 88.00 0 0.49 0.49 0 30 0
April 17, 2026 38.95 40.20 40.55 0 24 0 90.00 0 0.49 0.49 0 42 0
April 17, 2026 36.95 38.20 38.15 0 0 0 92.00 0 0.49 0.49 0 5 0
April 17, 2026 34.95 36.20 36.55 0 0 0 94.00 0 0.49 0.49 0 19 0
April 17, 2026 32.90 34.15 34.30 0 0 0 96.00 0 0.49 0.50 0 9 0
April 17, 2026 30.95 32.20 32.65 0 0 0 98.00 0 0.49 0.50 0 29 0
April 17, 2026 28.95 30.20 30.70 0 0 0 100.00 0 0.49 0.50 0 54 0
April 17, 2026 23.95 24.85 24.50 0 0 0 105.00 0 0.49 0.50 0 34 0
April 17, 2026 19.00 19.85 19.50 0 123 0 110.00 0 0.49 0.50 0 54 0
April 17, 2026 14.10 14.90 15.30 0 20 0 115.00 0 0.49 0.20 -0.29 28 10
April 17, 2026 9.40 10.20 12.00 1.95 42 2 120.00 0.25 0.60 0.90 0 0 0
April 17, 2026 5.25 6.00 6.80 0.80 94 35 125.00 1.00 1.40 0.85 -1.10 32 3
April 17, 2026 2.20 2.85 3.05 -0.15 133 30 130.00 2.70 3.30 4.05 0 11 0
April 17, 2026 0.70 1.05 1.50 0.25 67 13 135.00 5.90 6.90 7.30 0 0 0
April 17, 2026 0 0.41 0.55 0 49 0 140.00 10.35 11.20 12.25 0 0 0
April 17, 2026 0 0.49 0.49 0 30 0 145.00 15.25 16.10 16.35 0 0 0
April 17, 2026 0 0.49 0.50 0 44 0 150.00 20.25 21.10 21.35 0 0 0
April 17, 2026 0 0.49 0.49 0 7 0 155.00 25.15 26.10 26.35 0 0 0
May 15, 2026 38.25 39.15 38.85 0 20 0 92.00 0.95 1.25 1.35 0 46 0
May 15, 2026 36.35 37.35 37.05 0 0 0 94.00 1.10 1.45 1.50 0 25 0
May 15, 2026 34.55 35.55 35.25 0 0 0 96.00 1.30 1.65 1.70 0 21 0
May 15, 2026 32.85 33.70 33.45 0 0 0 98.00 1.50 1.85 1.95 0 5 0
May 15, 2026 31.05 32.00 31.80 0 7 0 100.00 1.75 2.10 2.20 0 2 0
May 15, 2026 26.85 27.70 27.55 0 12 0 105.00 2.50 2.90 3.15 0 23 0
May 15, 2026 22.85 23.80 23.60 0 166 0 110.00 3.45 3.90 4.15 0 280 0
May 15, 2026 19.25 20.10 20.00 0 83 0 115.00 4.75 5.20 5.55 0 234 0
May 15, 2026 15.90 16.75 17.05 0 201 0 120.00 6.35 6.80 7.35 0 6 0
May 15, 2026 12.90 13.75 13.90 0 150 0 125.00 8.30 9.05 9.40 0 200 0
May 15, 2026 10.30 11.20 11.20 0 326 0 130.00 10.60 11.40 11.90 0 6 0
May 15, 2026 8.05 8.95 9.35 0.35 230 50 135.00 13.35 14.00 14.70 0 3 0
May 15, 2026 6.30 7.05 7.50 0.30 106 10 140.00 16.50 17.40 17.80 0 0 0
May 15, 2026 4.85 5.55 5.60 0 122 2 145.00 20.10 21.05 21.30 0 0 0
May 15, 2026 3.70 4.35 4.40 0 5 0 150.00 23.90 24.90 25.10 0 0 0
May 15, 2026 2.75 3.35 3.40 0 17 0 155.00 27.85 28.95 29.15 0 0 0
June 19, 2026 79.35 80.30 80.00 0 3 0 50.00 0.11 0.49 0.49 0 253 0
June 19, 2026 74.45 75.35 75.05 0 0 0 55.00 0.11 0.49 0.49 0 178 0
June 19, 2026 69.60 70.50 70.25 0 0 0 60.00 0.21 0.49 0.49 0 80 0
June 19, 2026 64.70 65.55 65.35 0 0 0 65.00 0.30 0.55 0.55 0 42 0
June 19, 2026 59.80 60.65 60.50 0 5 0 70.00 0.24 0.60 0.70 0 31 0
June 19, 2026 54.95 55.85 55.55 0 9 0 75.00 0.50 0.75 0.85 0 58 0
June 19, 2026 50.20 51.00 50.70 0 3 0 80.00 0.65 1.05 1.15 0 70 0
June 19, 2026 45.50 46.35 46.05 0 5 0 85.00 1.00 1.30 1.45 0 69 0
June 19, 2026 40.95 41.80 41.55 0 18 0 90.00 1.50 1.75 1.80 0 2 0
June 19, 2026 37.45 38.25 38.15 0 0 0 94.00 1.85 2.10 2.30 0 1 0
June 19, 2026 36.55 37.40 37.20 0 20 0 95.00 1.95 2.30 2.40 0 2 0
June 19, 2026 35.70 36.50 36.45 0 0 0 96.00 2.10 2.40 2.50 0 23 0
June 19, 2026 34.00 34.85 34.65 0 0 0 98.00 2.40 2.75 2.90 0 10 0
June 19, 2026 32.35 33.20 33.00 0 26 0 100.00 2.70 3.10 3.25 0 12 0
June 19, 2026 28.35 29.20 29.05 0 0 0 105.00 3.65 4.10 4.25 0 0 0
June 19, 2026 24.60 25.55 25.35 0 60 0 110.00 4.85 5.30 5.50 0 25 0
June 19, 2026 21.15 22.15 21.95 0 133 0 115.00 6.35 7.00 7.25 0 10 0
June 19, 2026 18.10 18.95 18.95 0 102 0 120.00 8.15 8.85 9.10 0 21 0
June 19, 2026 15.15 16.10 15.95 0 11 0 125.00 10.20 10.90 11.25 0 10 0
June 19, 2026 12.50 13.50 14.00 0.65 45 2 130.00 12.60 13.30 12.20 -1.45 0 10
June 19, 2026 10.25 11.15 11.10 0 53 0 135.00 15.35 16.20 16.40 0 10 0
June 19, 2026 8.45 9.20 9.15 0 31 0 140.00 18.30 19.30 18.00 -1.45 30 1
June 19, 2026 6.70 7.60 7.60 0.05 221 25 145.00 21.70 22.60 22.95 0 30 0
June 19, 2026 5.45 6.30 6.30 0 1 0 150.00 25.35 26.35 26.75 0 0 0
June 19, 2026 4.40 5.00 5.00 0 2 0 155.00 29.25 30.25 30.65 0 0 0
June 19, 2026 3.50 4.10 4.10 0 8 0 160.00 33.35 34.35 34.65 0 4 0
July 17, 2026 38.80 39.75 39.50 0 10 0 94.00 3.05 3.55 3.65 0 13 0
July 17, 2026 37.20 38.10 37.95 0 10 0 96.00 3.35 3.95 4.05 0 0 0
July 17, 2026 35.55 36.50 36.35 0 2 0 98.00 3.75 4.35 4.45 0 1 0
July 17, 2026 34.20 34.90 34.75 0 7 0 100.00 4.15 4.75 4.85 0 0 0
July 17, 2026 30.20 31.20 31.55 0 0 0 105.00 5.15 5.90 6.15 0 5 0
July 17, 2026 26.70 27.60 27.50 0 20 0 110.00 6.55 7.40 7.65 0 108 0
July 17, 2026 23.40 24.40 24.35 0 8 0 115.00 8.25 9.10 9.45 0 0 0
July 17, 2026 20.45 21.35 21.35 0 15 0 120.00 10.15 11.10 11.35 0 0 0
July 17, 2026 17.70 18.65 18.50 0 0 0 125.00 12.05 13.40 13.65 0 0 0
July 17, 2026 15.25 16.05 15.95 0 24 0 130.00 14.65 15.80 16.05 0 0 0
July 17, 2026 12.95 13.70 13.70 0 0 0 135.00 17.80 18.45 18.75 0 10 0
July 17, 2026 11.05 11.70 11.65 0 2 0 140.00 20.75 21.50 21.80 0 0 0
July 17, 2026 9.40 10.00 9.95 0 28 0 145.00 24.10 24.80 25.35 0 0 0
July 17, 2026 8.00 8.60 8.60 0 14 0 150.00 27.60 28.45 28.85 0 0 0
July 17, 2026 6.70 7.45 7.40 0 0 0 155.00 31.15 32.35 32.55 0 0 0
August 21, 2026 39.80 40.80 41.40 0 0 0 94.00 3.75 4.35 4.45 0 0 0
August 21, 2026 38.40 39.20 39.65 0 0 0 96.00 4.20 4.75 4.85 0 0 0
August 21, 2026 36.55 37.65 37.50 0 0 0 98.00 4.60 5.10 5.35 0 0 0
August 21, 2026 35.20 36.10 36.35 0 0 0 100.00 5.05 5.60 5.80 0 0 0
August 21, 2026 31.40 32.50 32.90 0 0 0 105.00 6.30 7.00 7.15 0 5 0
August 21, 2026 27.85 29.10 27.25 -1.65 131 1 110.00 7.80 8.50 8.80 0 0 0
August 21, 2026 24.65 25.90 25.80 0 0 0 115.00 9.40 10.10 10.65 0 0 0
August 21, 2026 21.85 22.95 23.25 0 0 0 120.00 11.05 12.30 12.75 0 0 0
August 21, 2026 19.20 20.30 20.25 0 0 0 125.00 13.35 14.50 15.15 0 0 0
August 21, 2026 16.70 17.90 17.80 0 23 0 130.00 16.20 17.45 17.65 0 0 0
August 21, 2026 14.50 15.70 15.50 -0.20 6 25 135.00 18.90 20.20 20.45 0 0 0
August 21, 2026 12.55 13.70 13.70 0 0 0 140.00 21.90 23.00 23.40 0 0 0
August 21, 2026 10.85 11.90 12.05 0 42 0 145.00 25.20 26.30 26.70 0 0 0
August 21, 2026 9.40 10.40 10.40 0 5 0 150.00 28.65 29.80 30.15 0 0 0
September 18, 2026 70.35 71.65 71.30 0 24 0 60.00 0.80 1.00 1.05 0 66 0
September 18, 2026 61.05 62.20 61.90 0 0 0 70.00 1.35 1.60 1.65 0 12 0
September 18, 2026 56.50 57.70 57.40 0 0 0 75.00 1.70 2.05 2.15 0 39 0
September 18, 2026 52.05 53.25 52.95 0 52 0 80.00 2.20 2.50 2.70 0 40 0
September 18, 2026 47.75 48.90 49.30 0 2 0 85.00 2.65 3.30 3.35 0 14 0
September 18, 2026 43.90 44.70 45.25 0 12 0 90.00 3.55 4.10 4.20 0 1 0
September 18, 2026 40.70 41.50 41.35 0 0 0 94.00 4.30 4.80 5.00 0 0 0
September 18, 2026 39.90 40.85 40.60 0 5 0 95.00 4.45 5.00 5.20 0 5 0
September 18, 2026 39.10 40.05 39.85 0 0 0 96.00 4.70 5.20 5.40 0 0 0
September 18, 2026 37.60 38.55 38.35 0 0 0 98.00 5.15 5.70 5.95 0 0 0
September 18, 2026 36.10 37.00 36.85 0 5 0 100.00 5.60 6.30 6.55 0 1 0
September 18, 2026 32.50 33.60 33.40 0 0 0 105.00 7.00 7.60 7.95 0 0 0
September 18, 2026 28.95 30.25 30.00 0 2 0 110.00 8.60 9.40 9.55 0 2 0
September 18, 2026 26.00 27.10 26.95 0 0 0 115.00 10.35 11.20 11.45 0 0 0
September 18, 2026 22.95 24.25 23.50 0 136 0 120.00 12.40 13.60 13.95 0 1 0
September 18, 2026 20.55 21.60 21.45 0 0 0 125.00 14.65 15.95 16.15 0 0 0
September 18, 2026 18.05 19.20 19.05 0 73 0 130.00 17.15 18.40 18.60 0 20 0
September 18, 2026 15.85 16.90 16.80 0 1 0 135.00 19.90 21.15 21.30 0 20 0
September 18, 2026 14.10 14.85 14.50 0 193 0 140.00 22.90 24.10 24.30 0 0 0
September 18, 2026 12.05 13.05 13.05 0 0 0 145.00 26.10 27.30 27.50 0 0 0
September 18, 2026 10.45 11.40 11.40 0 10 0 150.00 29.50 30.70 30.95 0 0 0
September 18, 2026 7.85 8.80 8.80 0 6 0 160.00 36.85 38.25 38.55 0 0 0
September 18, 2026 4.40 5.15 5.10 0 4 0 180.00 53.30 54.30 54.80 0 0 0
December 18, 2026 46.15 47.50 47.90 0 1 0 90.00 5.40 6.20 6.40 0 14 0
December 18, 2026 42.35 43.80 44.00 0 7 0 95.00 6.55 7.20 7.60 0 2 0
December 18, 2026 38.80 40.30 40.10 0 15 0 100.00 8.00 8.80 9.10 0 12 0
December 18, 2026 32.30 33.95 33.80 0 4 0 110.00 11.35 12.20 12.85 0 6 0
December 18, 2026 26.95 28.35 28.25 0 14 0 120.00 15.45 16.55 17.15 0 1 0
December 18, 2026 22.05 23.50 23.75 0 17 0 130.00 20.40 21.45 22.00 0 0 0
December 18, 2026 17.90 19.30 19.40 0 7 0 140.00 26.20 27.25 27.75 0 0 0
December 18, 2026 14.55 15.80 15.90 0 14 0 150.00 32.70 33.95 34.20 0 0 0
December 18, 2026 11.65 12.90 13.10 0 19 0 160.00 39.85 41.10 41.30 0 0 0
December 18, 2026 7.55 8.65 8.60 0 43 0 180.00 55.40 56.80 57.30 0 0 0
March 19, 2027 48.70 50.00 49.75 0 1 0 90.00 7.00 7.95 8.05 0 0 0
March 19, 2027 45.20 46.50 46.35 0 0 0 95.00 8.40 9.35 9.55 0 0 0
March 19, 2027 41.70 43.20 43.10 0 0 0 100.00 10.00 10.70 11.15 0 0 0
March 19, 2027 35.60 37.10 37.25 0 1 0 110.00 13.15 15.05 15.35 0 0 0
March 19, 2027 30.05 31.70 31.80 0 2 0 120.00 17.65 19.55 19.85 0 0 0
March 19, 2027 25.55 27.00 27.15 0 0 0 130.00 22.35 24.50 24.95 0 0 0
March 19, 2027 21.35 23.00 23.15 0 2 0 140.00 28.65 30.30 30.60 0 0 0
March 19, 2027 17.95 19.50 19.55 0 0 0 150.00 35.00 36.60 37.00 0 0 0
March 19, 2027 15.05 16.60 16.75 0 10 0 160.00 41.95 43.60 43.95 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.