$245.55
-0.28-0.11%
At close: -
$245.00
-0.55-0.22%
After Hours: 7:57 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 Price145.53Feb 20, 2025
Change
00%
Bid143.9
Ask147.45
volume0
Intrest13
Strike
100
100
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6508
Last Price149.85Dec 27, 2024
Change
00%
Bid138.7
Ask142.55
volume0
Intrest0
Strike
105
105
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2183
Last Price135.49Feb 20, 2025
Change
00%
Bid133.85
Ask137.4
volume0
Intrest0
Strike
110
110
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1078
Last Price113.65Jan 27, 2025
Change
00%
Bid128.7
Ask132.55
volume0
Intrest1
Strike
115
115
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1713
Last Price118.95Jan 28, 2025
Change
00%
Bid123.9
Ask127.45
volume0
Intrest0
Strike
120
120
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3546
Last Price120.69Feb 21, 2025
Change
16.1915.49%
Bid119.05
Ask122.45
volume7
Intrest20
Strike
125
125
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2505
Last Price99.5Feb 10, 2025
Change
00%
Bid113.65
Ask117.45
volume0
Intrest331
Strike
130
130
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest2431
Last Price98.41Feb 07, 2025
Change
00%
Bid108.65
Ask112.55
volume0
Intrest72
Strike
135
135
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1135
Last Price107.05Feb 21, 2025
Change
2.152.05%
Bid103.65
Ask107.4
volume1
Intrest263
Strike
140
140
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1055
Last Price100.79Feb 20, 2025
Change
00%
Bid98.65
Ask102.55
volume0
Intrest117
Strike
145
145
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1048
Last Price96.83Feb 21, 2025
Change
1.481.55%
Bid93.9
Ask97.45
volume38
Intrest199
Strike
150
150
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1246
Last Price91.02Feb 21, 2025
Change
3.133.56%
Bid88.65
Ask92.15
volume7
Intrest73
Strike
155
155
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3254
Last Price87.67Feb 21, 2025
Change
2.172.54%
Bid83.65
Ask87.45
volume3
Intrest163
Strike
160
160
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2204
Last Price82.4Feb 21, 2025
Change
17.6227.2%
Bid79.2
Ask82.1
volume3
Intrest195
Strike
165
165
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest2418
Last Price75.71Feb 21, 2025
Change
0.630.84%
Bid73.65
Ask77.45
volume5
Intrest171
Strike
170
170
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4177
Last Price72.24Feb 21, 2025
Change
1.522.15%
Bid68.65
Ask72.55
volume29
Intrest457
Strike
175
175
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3880
Last Price65.85Feb 21, 2025
Change
0.250.38%
Bid63.65
Ask67.45
volume22
Intrest564
Strike
180
180
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest14125
Last Price61.65Feb 21, 2025
Change
1.061.75%
Bid58.7
Ask62.55
volume17
Intrest534
Strike
185
185
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest2499
Last Price56.1Feb 21, 2025
Change
0.550.99%
Bid55
Ask56.75
volume63
Intrest3009
Strike
190
190
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest5359
Last Price50.74Feb 21, 2025
Change
0.060.12%
Bid48.65
Ask51.85
volume99
Intrest1638
Strike
195
195
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest7077
Last Price45.56Feb 21, 2025
Change
0.240.52%
Bid45.15
Ask46.5
volume662
Intrest2903
Strike
200
200
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume66
Intrest15341
Last Price43.27Feb 21, 2025
Change
0.571.33%
Bid41.7
Ask44.6
volume51
Intrest57
Strike
202.5
202.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume60
Intrest616
Last Price40.75Feb 21, 2025
Change
0.160.39%
Bid39.4
Ask41.75
volume1416
Intrest4556
Strike
205
205
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume218
Intrest14972
Last Price38.51Feb 21, 2025
Change
0.360.94%
Bid36.9
Ask39.35
volume176
Intrest365
Strike
207.5
207.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest2136
Last Price35.88Feb 21, 2025
Change
0.130.36%
Bid35.1
Ask36.3
volume1150
Intrest2648
Strike
210
210
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume181
Intrest28842
Last Price34.84Feb 21, 2025
Change
1.394.16%
Bid31.2
Ask35.05
volume40
Intrest393
Strike
212.5
212.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest2401
Last Price30.47Feb 21, 2025
Change
0.250.81%
Bid30.15
Ask31.15
volume279
Intrest2231
Strike
215
215
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume148
Intrest12517
Last Price27.72Feb 21, 2025
Change
0.371.32%
Bid27.1
Ask29.35
volume52
Intrest3940
Strike
217.5
217.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume33
Intrest4999
Last Price25.75Feb 21, 2025
Change
0.130.5%
Bid25.1
Ask26.4
volume589
Intrest4491
Strike
220
220
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume305
Intrest20640
Last Price23.25Feb 21, 2025
Change
0.110.48%
Bid21.95
Ask23.65
volume816
Intrest2383
Strike
222.5
222.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume68
Intrest7438
Last Price20.55Feb 21, 2025
Change
0.411.96%
Bid20.1
Ask21.85
volume1288
Intrest5698
Strike
225
225
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume134
Intrest15751
Last Price18.52Feb 21, 2025
Change
0.261.42%
Bid16.9
Ask19.35
volume79
Intrest2789
Strike
227.5
227.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume285
Intrest8958
Last Price15.68Feb 21, 2025
Change
0.251.57%
Bid14.45
Ask16.2
volume3791
Intrest14451
Strike
230
230
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume933
Intrest22865
Last Price13.32Feb 21, 2025
Change
0.161.19%
Bid12.8
Ask14.35
volume1011
Intrest3033
Strike
232.5
232.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume493
Intrest6633
Last Price10.56Feb 21, 2025
Change
0.444%
Bid10.5
Ask11.25
volume19384
Intrest11032
Strike
235
235
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume2043
Intrest21528
Last Price8.15Feb 21, 2025
Change
0.354.12%
Bid7.85
Ask8.65
volume1518
Intrest6827
Strike
237.5
237.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume4060
Intrest9769
Last Price5.6Feb 21, 2025
Change
0.437.13%
Bid5.45
Ask5.85
volume8592
Intrest27744
Strike
240
240
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume13844
Intrest31873
Last Price3Feb 21, 2025
Change
0.6517.81%
Bid2.92
Ask3.3
volume5208
Intrest11067
Strike
242.5
242.5
Last Price0.01Feb 21, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume23303
Intrest11633
Last Price0.62Feb 21, 2025
Change
1.0562.87%
Bid0.4
Ask0.73
volume44804
Intrest27573
Strike
245
245
Last Price0.01Feb 21, 2025
Change
0.7298.63%
Bid-
Ask0.01
volume124053
Intrest12363
Last Price0.01Feb 21, 2025
Change
0.4998%
Bid-
Ask0.01
volume121766
Intrest18084
Strike
247.5
247.5
Last Price2.06Feb 21, 2025
Change
0.052.37%
Bid1.43
Ask2.38
volume55894
Intrest2056
Last Price0.01Feb 21, 2025
Change
0.190.91%
Bid-
Ask0.01
volume89298
Intrest57132
Strike
250
250
Last Price4.08Feb 21, 2025
Change
0.092.16%
Bid3.9
Ask4.9
volume5305
Intrest3481
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume18309
Intrest28193
Strike
252.5
252.5
Last Price6.75Feb 21, 2025
Change
0.050.74%
Bid5.2
Ask8.75
volume29
Intrest86
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2963
Intrest34271
Strike
255
255
Last Price9.04Feb 21, 2025
Change
0.88.13%
Bid7.7
Ask9.8
volume95
Intrest821
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume505
Intrest4673
Strike
257.5
257.5
Last Price11.72Feb 21, 2025
Change
0.332.9%
Bid10.55
Ask13.15
volume10
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume643
Intrest27814
Strike
260
260
Last Price14.4Feb 21, 2025
Change
00%
Bid13.6
Ask15.5
volume48
Intrest43
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume244
Intrest1774
Strike
262.5
262.5
Last Price14.9Feb 21, 2025
Change
3.5519.24%
Bid15.2
Ask18.85
volume3
Intrest5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume368
Intrest50817
Strike
265
265
Last Price19.45Feb 21, 2025
Change
0.150.78%
Bid17.7
Ask21.35
volume1
Intrest4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume46
Intrest764
Strike
267.5
267.5
Last Price20.12Feb 21, 2025
Change
1.758%
Bid20.2
Ask23.85
volume4
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume337
Intrest16197
Strike
270
270
Last Price22.8Feb 21, 2025
Change
1.556.37%
Bid22.9
Ask26.35
volume6
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest479
Strike
272.5
272.5
Last Price-
Change
-
Bid25.2
Ask28.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest9709
Strike
275
275
Last Price29.75Feb 20, 2025
Change
00%
Bid27.7
Ask31.35
volume0
Intrest30
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1118
Strike
277.5
277.5
Last Price-
Change
-
Bid30.2
Ask33.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest6376
Strike
280
280
Last Price36.07Feb 14, 2025
Change
00%
Bid32.9
Ask36.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest2423
Strike
285
285
Last Price56.01Feb 10, 2025
Change
00%
Bid37.7
Ask41.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest2367
Strike
290
290
Last Price70Jan 21, 2025
Change
00%
Bid42.9
Ask46.35
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2617
Strike
295
295
Last Price66.55Feb 03, 2025
Change
00%
Bid47.7
Ask51.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4299
Strike
300
300
Last Price55.25Feb 19, 2025
Change
00%
Bid52.9
Ask56.4
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest553
Strike
305
305
Last Price51.6Dec 27, 2024
Change
00%
Bid57.7
Ask61.4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest735
Strike
310
310
Last Price56.6Dec 27, 2024
Change
00%
Bid62.9
Ask66.4
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest384
Strike
315
315
Last Price60.9Dec 27, 2024
Change
00%
Bid67.7
Ask71.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1443
Strike
320
320
Last Price66.2Dec 27, 2024
Change
00%
Bid72.9
Ask76.35
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1726
Strike
325
325
Last Price-
Change
-
Bid77.7
Ask81.35
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest376
Strike
330
330
Last Price84.85Feb 14, 2025
Change
00%
Bid82.9
Ask86.35
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest484
Strike
335
335
Last Price81.2Dec 27, 2024
Change
00%
Bid87.7
Ask91.35
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest420
Strike
340
340
Last Price86.5Dec 20, 2024
Change
00%
Bid92.9
Ask96.35
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest569
Strike
345
345
Last Price91.55Dec 20, 2024
Change
00%
Bid97.7
Ask101.35
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1072
Strike
350
350
Last Price121.35Feb 03, 2025
Change
00%
Bid102.9
Ask106.35
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2328
Strike
355
355
Last Price116.75Jan 29, 2025
Change
00%
Bid107.7
Ask111.35
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest440
Strike
360
360
Last Price-
Change
-
Bid112.9
Ask116.35
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2020
Strike
365
365
Last Price-
Change
-
Bid117.7
Ask121.35
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest572
Strike
370
370
Last Price115.55Dec 27, 2024
Change
00%
Bid122.9
Ask126.35
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1480
Strike
375
375
Last Price-
Change
-
Bid127.7
Ask131.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1721
Strike
380
380
Last Price148.65Feb 06, 2025
Change
00%
Bid132.9
Ask136.35
volume0
Intrest0