$222.64
-7.34-3.19%
At close: -
$221.90
-0.74-0.33%
After Hours: 7:25 PM EDT
Comments
Loading...
Apple (NASDAQ:AAPL) Stock, Option Chain
Option chain shows key data for Apple's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Apple.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price134.6Jan 14, 2025
Change
00%
Bid122.25
Ask123.45
volume0
Intrest4
Strike
100
100
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest9
Last Price-
Change
-
Bid117.15
Ask118.5
volume0
Intrest0
Strike
105
105
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price-
Change
-
Bid111.8
Ask113.4
volume0
Intrest0
Strike
110
110
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price116.31Jan 17, 2025
Change
00%
Bid106.95
Ask108.5
volume0
Intrest23
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.48
volume0
Intrest0
Last Price134.55Dec 27, 2024
Change
00%
Bid101.8
Ask103.5
volume0
Intrest2
Strike
120
120
Last Price0.01Jan 21, 2025
Change
-
Bid-
Ask0.01
volume6
Intrest0
Last Price110.14Jan 14, 2025
Change
00%
Bid96.95
Ask98.5
volume0
Intrest3
Strike
125
125
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.48
volume10
Intrest2
Last Price124Dec 27, 2024
Change
00%
Bid92.05
Ask93.45
volume0
Intrest0
Strike
130
130
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest161
Last Price94.61Jan 17, 2025
Change
00%
Bid87.25
Ask88.5
volume0
Intrest6
Strike
135
135
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price81.44Jan 21, 2025
Change
13.5314.25%
Bid82
Ask83.45
volume5
Intrest5
Strike
140
140
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume53
Intrest18430
Last Price83.94Jan 16, 2025
Change
00%
Bid77.3
Ask78.5
volume0
Intrest11
Strike
145
145
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.48
volume0
Intrest157
Last Price78.91Jan 17, 2025
Change
00%
Bid71.8
Ask73.5
volume0
Intrest25
Strike
150
150
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest311
Last Price66.15Jan 21, 2025
Change
10.313.47%
Bid66.75
Ask68.55
volume1
Intrest37
Strike
155
155
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume301
Intrest590
Last Price73.62Jan 16, 2025
Change
00%
Bid62.25
Ask63.3
volume0
Intrest4
Strike
160
160
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume642
Intrest1326
Last Price70.46Jan 16, 2025
Change
00%
Bid57.25
Ask58.5
volume0
Intrest5
Strike
165
165
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume239
Intrest1810
Last Price52.5Jan 21, 2025
Change
8.614.08%
Bid51.95
Ask53.15
volume2
Intrest15
Strike
170
170
Last Price0.01Jan 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume954
Intrest258
Last Price54.46Jan 17, 2025
Change
00%
Bid47.15
Ask48.1
volume0
Intrest217
Strike
175
175
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume2859
Intrest350
Last Price41.45Jan 21, 2025
Change
8.3816.82%
Bid42.4
Ask43.05
volume31
Intrest153
Strike
180
180
Last Price0.02Jan 21, 2025
Change
00%
Bid0.01
Ask0.02
volume1550
Intrest1085
Last Price35.3Jan 21, 2025
Change
9.5121.22%
Bid37.15
Ask38.25
volume69
Intrest102
Strike
185
185
Last Price0.02Jan 21, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume2323
Intrest2556
Last Price31.27Jan 21, 2025
Change
8.3821.13%
Bid32.05
Ask33.5
volume74
Intrest195
Strike
190
190
Last Price0.03Jan 21, 2025
Change
0.0125%
Bid0.02
Ask0.03
volume2759
Intrest3837
Last Price26.52Jan 21, 2025
Change
8.3223.88%
Bid27.35
Ask28.25
volume61
Intrest220
Strike
195
195
Last Price0.03Jan 21, 2025
Change
0.0240%
Bid0.03
Ask0.05
volume2882
Intrest1383
Last Price22.85Jan 21, 2025
Change
-
Bid25
Ask25.8
volume11
Intrest0
Strike
197.5
197.5
Last Price0.04Jan 21, 2025
Change
-
Bid0.03
Ask0.05
volume1388
Intrest0
Last Price21.9Jan 21, 2025
Change
7.7626.16%
Bid22.45
Ask23.1
volume432
Intrest327
Strike
200
200
Last Price0.04Jan 21, 2025
Change
0.0233.33%
Bid0.03
Ask0.06
volume6623
Intrest4171
Last Price19.75Jan 21, 2025
Change
8.0328.91%
Bid19.55
Ask20.75
volume19
Intrest20
Strike
202.5
202.5
Last Price0.05Jan 21, 2025
Change
0.0116.67%
Bid0.04
Ask0.06
volume3414
Intrest3189
Last Price17.44Jan 21, 2025
Change
7.2629.39%
Bid17.45
Ask19.35
volume474
Intrest683
Strike
205
205
Last Price0.06Jan 21, 2025
Change
0.0114.29%
Bid0.02
Ask0.09
volume5443
Intrest2790
Last Price14.3Jan 21, 2025
Change
7.9135.61%
Bid15.05
Ask16.05
volume58
Intrest947
Strike
207.5
207.5
Last Price0.1Jan 21, 2025
Change
00%
Bid0.08
Ask0.1
volume10396
Intrest2064
Last Price12.7Jan 21, 2025
Change
7.2536.34%
Bid12.55
Ask13.1
volume1201
Intrest5350
Strike
210
210
Last Price0.13Jan 21, 2025
Change
0.0218.18%
Bid0.12
Ask0.18
volume20944
Intrest8366
Last Price10.55Jan 21, 2025
Change
7.140.23%
Bid10.15
Ask10.85
volume208
Intrest71
Strike
212.5
212.5
Last Price0.22Jan 21, 2025
Change
0.0969.23%
Bid0.22
Ask0.23
volume16671
Intrest2299
Last Price8.1Jan 21, 2025
Change
7.146.71%
Bid8
Ask8.4
volume7377
Intrest178
Strike
215
215
Last Price0.4Jan 21, 2025
Change
0.21110.53%
Bid0.38
Ask0.41
volume31540
Intrest6143
Last Price5.91Jan 21, 2025
Change
6.4852.3%
Bid5.8
Ask6.15
volume4578
Intrest171
Strike
217.5
217.5
Last Price0.72Jan 21, 2025
Change
0.47188%
Bid0.7
Ask0.73
volume48379
Intrest4290
Last Price4.05Jan 21, 2025
Change
6.561.61%
Bid4
Ask4.1
volume46394
Intrest601
Strike
220
220
Last Price1.32Jan 21, 2025
Change
0.92230%
Bid1.28
Ask1.31
volume72290
Intrest11128
Last Price2.55Jan 21, 2025
Change
5.568.32%
Bid2.5
Ask2.6
volume79826
Intrest245
Strike
222.5
222.5
Last Price2.3Jan 21, 2025
Change
1.65253.85%
Bid2.24
Ask2.31
volume19431
Intrest5946
Last Price1.5Jan 21, 2025
Change
4.775.81%
Bid1.48
Ask1.51
volume100064
Intrest2268
Strike
225
225
Last Price3.72Jan 21, 2025
Change
2.68257.69%
Bid3.65
Ask3.85
volume13501
Intrest15155
Last Price0.83Jan 21, 2025
Change
3.5280.92%
Bid0.81
Ask0.85
volume41580
Intrest1882
Strike
227.5
227.5
Last Price5.53Jan 21, 2025
Change
3.85229.17%
Bid5.5
Ask5.7
volume8374
Intrest13349
Last Price0.44Jan 21, 2025
Change
2.4184.56%
Bid0.44
Ask0.45
volume58685
Intrest10780
Strike
230
230
Last Price7.65Jan 21, 2025
Change
4.97185.45%
Bid7.6
Ask8
volume8253
Intrest12548
Last Price0.26Jan 21, 2025
Change
1.4484.71%
Bid0.24
Ask0.26
volume29582
Intrest9667
Strike
232.5
232.5
Last Price9.85Jan 21, 2025
Change
5.7137.35%
Bid8.95
Ask10.35
volume2317
Intrest9122
Last Price0.15Jan 21, 2025
Change
0.8184.38%
Bid0.15
Ask0.16
volume37626
Intrest26046
Strike
235
235
Last Price12.37Jan 21, 2025
Change
6.41107.55%
Bid12.2
Ask12.8
volume1322
Intrest7930
Last Price0.11Jan 21, 2025
Change
0.4480%
Bid0.1
Ask0.11
volume14493
Intrest12323
Strike
237.5
237.5
Last Price14.85Jan 21, 2025
Change
6.8886.32%
Bid14.4
Ask15.2
volume388
Intrest2507
Last Price0.07Jan 21, 2025
Change
0.2578.13%
Bid0.07
Ask0.08
volume34529
Intrest49081
Strike
240
240
Last Price17.35Jan 21, 2025
Change
6.9767.15%
Bid16.9
Ask17.65
volume634
Intrest4135
Last Price0.06Jan 21, 2025
Change
0.1470%
Bid0.05
Ask0.09
volume7703
Intrest15072
Strike
242.5
242.5
Last Price20.5Jan 21, 2025
Change
7.8962.57%
Bid19.65
Ask20.5
volume259
Intrest666
Last Price0.04Jan 21, 2025
Change
0.171.43%
Bid0.04
Ask0.05
volume8198
Intrest17333
Strike
245
245
Last Price23.49Jan 21, 2025
Change
7.8450.1%
Bid22.2
Ask22.95
volume1766
Intrest512
Last Price0.04Jan 21, 2025
Change
0.0763.64%
Bid0.03
Ask0.05
volume9252
Intrest11290
Strike
247.5
247.5
Last Price26.4Jan 21, 2025
Change
8.446.67%
Bid23.9
Ask25.5
volume173
Intrest103
Last Price0.03Jan 21, 2025
Change
0.0562.5%
Bid0.02
Ask0.04
volume6494
Intrest30880
Strike
250
250
Last Price27.4Jan 21, 2025
Change
6.8533.33%
Bid27.05
Ask27.85
volume438
Intrest158
Last Price0.02Jan 21, 2025
Change
0.0675%
Bid0.01
Ask0.03
volume2412
Intrest7636
Strike
252.5
252.5
Last Price21.67Jan 16, 2025
Change
00%
Bid29.45
Ask30.25
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume1292
Intrest7593
Strike
255
255
Last Price33.95Jan 21, 2025
Change
8.4533.14%
Bid31.6
Ask32.95
volume128
Intrest53
Last Price0.02Jan 21, 2025
Change
0.0360%
Bid0.01
Ask0.02
volume1631
Intrest2290
Strike
257.5
257.5
Last Price24.95Jan 14, 2025
Change
00%
Bid34.3
Ask35.5
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.0375%
Bid-
Ask0.02
volume8208
Intrest7288
Strike
260
260
Last Price25.5Jan 16, 2025
Change
00%
Bid36.95
Ask38.1
volume0
Intrest6
Last Price0.01Jan 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume5896
Intrest3296
Strike
262.5
262.5
Last Price32.57Jan 16, 2025
Change
00%
Bid39.2
Ask40.75
volume0
Intrest3
Last Price0.01Jan 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume547
Intrest10139
Strike
265
265
Last Price36.4Jan 16, 2025
Change
00%
Bid41.65
Ask42.9
volume0
Intrest5
Last Price0.01Jan 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume92
Intrest312
Strike
267.5
267.5
Last Price35Jan 17, 2025
Change
00%
Bid44.1
Ask45.45
volume0
Intrest1
Last Price0.01Jan 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume641
Intrest16137
Strike
270
270
Last Price24.8Jan 07, 2025
Change
00%
Bid46.9
Ask47.9
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume217
Intrest2330
Strike
275
275
Last Price45.25Jan 16, 2025
Change
00%
Bid51.75
Ask52.7
volume0
Intrest2
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest18519
Strike
280
280
Last Price58.6Jan 21, 2025
Change
8.0515.92%
Bid56.75
Ask57.85
volume1
Intrest2
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest510
Strike
285
285
Last Price55.52Jan 17, 2025
Change
00%
Bid61.75
Ask63.2
volume0
Intrest1
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1783
Strike
290
290
Last Price60.3Jan 16, 2025
Change
00%
Bid66.75
Ask68
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest218
Strike
295
295
Last Price-
Change
-
Bid71.7
Ask73.2
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1612
Strike
300
300
Last Price62Jan 15, 2025
Change
00%
Bid76.85
Ask78.15
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest865
Strike
305
305
Last Price63.05Jan 08, 2025
Change
00%
Bid81.7
Ask83
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest368
Strike
310
310
Last Price-
Change
-
Bid86.75
Ask87.75
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
315
315
Last Price-
Change
-
Bid91.65
Ask93.25
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
320
320
Last Price-
Change
-
Bid97
Ask97.85
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3
Intrest20
Strike
325
325
Last Price-
Change
-
Bid102
Ask102.7
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume55
Intrest3
Strike
330
330
Last Price-
Change
-
Bid106.3
Ask107.75
volume0
Intrest0