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 Price121Mar 24, 2025
Change
00%
Bid122.5
Ask122.95
volume0
Intrest42
Strike
100
100
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest870
Last Price102.95Mar 21, 2025
Change
00%
Bid112.6
Ask112.95
volume0
Intrest2
Strike
110
110
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest892
Last Price94.76Mar 21, 2025
Change
00%
Bid102.6
Ask102.95
volume0
Intrest22
Strike
120
120
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest675
Last Price87.3Mar 12, 2025
Change
00%
Bid92.6
Ask92.95
volume0
Intrest1
Strike
130
130
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest393
Last Price74.03Mar 21, 2025
Change
00%
Bid82.5
Ask82.95
volume0
Intrest35
Strike
140
140
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1216
Last Price68.67Mar 20, 2025
Change
00%
Bid77.6
Ask77.95
volume0
Intrest6
Strike
145
145
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4379
Last Price62.11Mar 14, 2025
Change
00%
Bid72.55
Ask72.95
volume0
Intrest70
Strike
150
150
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6609
Last Price59.49Mar 14, 2025
Change
00%
Bid70.1
Ask70.45
volume0
Intrest6
Strike
152.5
152.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price66.85Mar 25, 2025
Change
8.2814.14%
Bid67.6
Ask67.95
volume6
Intrest15
Strike
155
155
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1722
Last Price64.45Mar 25, 2025
Change
6.8811.95%
Bid65.05
Ask65.45
volume3
Intrest37
Strike
157.5
157.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest224
Last Price52.8Mar 20, 2025
Change
00%
Bid62.65
Ask63
volume0
Intrest86
Strike
160
160
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4343
Last Price51.4Mar 18, 2025
Change
00%
Bid60.05
Ask60.45
volume0
Intrest13
Strike
162.5
162.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Last Price54.28Mar 24, 2025
Change
00%
Bid57.6
Ask58
volume0
Intrest26
Strike
165
165
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2298
Last Price52.8Mar 24, 2025
Change
00%
Bid55.05
Ask55.45
volume0
Intrest25
Strike
167.5
167.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1295
Last Price50.26Mar 24, 2025
Change
00%
Bid52.6
Ask53
volume0
Intrest68
Strike
170
170
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume377
Intrest2725
Last Price49.65Mar 25, 2025
Change
2.074.35%
Bid50.1
Ask50.45
volume31
Intrest21
Strike
172.5
172.5
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1103
Intrest2191
Last Price48.35Mar 25, 2025
Change
3.056.73%
Bid47.65
Ask47.95
volume5
Intrest21
Strike
175
175
Last Price0.02Mar 24, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest3531
Last Price43.17Mar 25, 2025
Change
1.032.44%
Bid45.1
Ask45.5
volume4
Intrest28
Strike
177.5
177.5
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume12
Intrest2814
Last Price43.15Mar 25, 2025
Change
2.97.2%
Bid42.65
Ask43
volume6
Intrest90
Strike
180
180
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume4
Intrest3200
Last Price40.61Mar 25, 2025
Change
3.569.61%
Bid40.15
Ask40.5
volume2
Intrest14
Strike
182.5
182.5
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume208
Intrest1555
Last Price38.05Mar 25, 2025
Change
3.29.18%
Bid37.65
Ask37.9
volume9
Intrest94
Strike
185
185
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume27
Intrest2772
Last Price32.99Mar 25, 2025
Change
0.150.45%
Bid35.15
Ask35.5
volume6
Intrest40
Strike
187.5
187.5
Last Price0.03Mar 25, 2025
Change
0.0125%
Bid0.01
Ask0.03
volume13
Intrest4647
Last Price30.43Mar 25, 2025
Change
0.130.43%
Bid32.65
Ask33
volume3
Intrest162
Strike
190
190
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume91
Intrest4675
Last Price22.9Mar 21, 2025
Change
00%
Bid30.15
Ask30.55
volume0
Intrest130
Strike
192.5
192.5
Last Price0.02Mar 25, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume227
Intrest4666
Last Price27.71Mar 25, 2025
Change
2.017.82%
Bid27.65
Ask28.1
volume8
Intrest348
Strike
195
195
Last Price0.04Mar 25, 2025
Change
0.0233.33%
Bid0.03
Ask0.04
volume215
Intrest5711
Last Price25.56Mar 25, 2025
Change
2.7111.86%
Bid25.2
Ask25.4
volume10
Intrest139
Strike
197.5
197.5
Last Price0.04Mar 25, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume86
Intrest3496
Last Price23.37Mar 25, 2025
Change
2.3711.29%
Bid22.7
Ask22.9
volume62
Intrest1454
Strike
200
200
Last Price0.06Mar 25, 2025
Change
0.0333.33%
Bid0.05
Ask0.06
volume310
Intrest10761
Last Price20.88Mar 25, 2025
Change
4.0323.92%
Bid20.25
Ask20.6
volume6
Intrest277
Strike
202.5
202.5
Last Price0.06Mar 25, 2025
Change
0.0650%
Bid0.05
Ask0.06
volume227
Intrest5069
Last Price18.5Mar 25, 2025
Change
2.8518.21%
Bid17.8
Ask17.95
volume12
Intrest1477
Strike
205
205
Last Price0.07Mar 25, 2025
Change
0.0956.25%
Bid0.07
Ask0.08
volume1217
Intrest8892
Last Price15.71Mar 25, 2025
Change
2.6620.38%
Bid15.3
Ask15.45
volume25
Intrest1083
Strike
207.5
207.5
Last Price0.09Mar 25, 2025
Change
0.1460.87%
Bid0.09
Ask0.1
volume698
Intrest8789
Last Price13.52Mar 25, 2025
Change
2.3220.71%
Bid12.85
Ask13
volume395
Intrest2565
Strike
210
210
Last Price0.13Mar 25, 2025
Change
0.2363.89%
Bid0.13
Ask0.14
volume4772
Intrest16884
Last Price10.47Mar 25, 2025
Change
1.3715.05%
Bid10.4
Ask10.6
volume1411
Intrest3983
Strike
212.5
212.5
Last Price0.22Mar 25, 2025
Change
0.3360%
Bid0.21
Ask0.22
volume2923
Intrest15401
Last Price8.2Mar 25, 2025
Change
1.726.15%
Bid8.1
Ask8.25
volume856
Intrest7070
Strike
215
215
Last Price0.37Mar 25, 2025
Change
0.5559.78%
Bid0.37
Ask0.38
volume8659
Intrest9572
Last Price5.9Mar 25, 2025
Change
1.2326.34%
Bid5.9
Ask6.05
volume7134
Intrest10374
Strike
217.5
217.5
Last Price0.68Mar 25, 2025
Change
0.8154.36%
Bid0.67
Ask0.68
volume4659
Intrest5660
Last Price4.05Mar 25, 2025
Change
1.0936.82%
Bid4
Ask4.1
volume10284
Intrest21706
Strike
220
220
Last Price1.25Mar 25, 2025
Change
1.1547.92%
Bid1.23
Ask1.24
volume11038
Intrest5822
Last Price2.48Mar 25, 2025
Change
0.7442.53%
Bid2.47
Ask2.5
volume33831
Intrest12097
Strike
222.5
222.5
Last Price2.15Mar 25, 2025
Change
1.2536.76%
Bid2.16
Ask2.18
volume6785
Intrest2079
Last Price1.35Mar 25, 2025
Change
0.4143.62%
Bid1.34
Ask1.35
volume46122
Intrest31936
Strike
225
225
Last Price3.55Mar 25, 2025
Change
1.5530.39%
Bid3.5
Ask3.6
volume2151
Intrest3805
Last Price0.65Mar 25, 2025
Change
0.1941.3%
Bid0.64
Ask0.66
volume21276
Intrest12136
Strike
227.5
227.5
Last Price5.49Mar 25, 2025
Change
1.6122.68%
Bid5.3
Ask5.45
volume282
Intrest955
Last Price0.28Mar 25, 2025
Change
0.0733.33%
Bid0.27
Ask0.29
volume6862
Intrest14639
Strike
230
230
Last Price7.49Mar 25, 2025
Change
1.7819.2%
Bid7.45
Ask7.6
volume140
Intrest850
Last Price0.11Mar 25, 2025
Change
0.0110%
Bid0.11
Ask0.12
volume8128
Intrest13424
Strike
232.5
232.5
Last Price9.95Mar 25, 2025
Change
1.815.32%
Bid9.8
Ask10.05
volume52
Intrest22
Last Price0.05Mar 25, 2025
Change
00%
Bid0.04
Ask0.05
volume1548
Intrest9272
Strike
235
235
Last Price12.38Mar 25, 2025
Change
1.9213.43%
Bid12.25
Ask12.4
volume15
Intrest3646
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume147
Intrest6455
Strike
237.5
237.5
Last Price16.95Mar 25, 2025
Change
0.251.45%
Bid14.75
Ask14.95
volume1
Intrest3
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume1917
Intrest5180
Strike
240
240
Last Price17.3Mar 25, 2025
Change
2.0510.59%
Bid17.25
Ask17.45
volume10
Intrest2559
Last Price0.01Mar 25, 2025
Change
00%
Bid0.01
Ask0.03
volume9
Intrest1776
Strike
242.5
242.5
Last Price20.85Mar 25, 2025
Change
2.159.35%
Bid19.75
Ask19.95
volume2
Intrest4
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume311
Intrest6344
Strike
245
245
Last Price22.05Mar 25, 2025
Change
3.0512.15%
Bid22.25
Ask22.4
volume1
Intrest29
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume47
Intrest1620
Strike
247.5
247.5
Last Price33.2Mar 20, 2025
Change
00%
Bid24.75
Ask24.95
volume0
Intrest2
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7305
Strike
250
250
Last Price29.19Mar 25, 2025
Change
1.615.23%
Bid27.25
Ask27.55
volume1
Intrest20
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest366
Strike
252.5
252.5
Last Price30.68Mar 11, 2025
Change
00%
Bid29.7
Ask30.1
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6497
Strike
255
255
Last Price40.83Mar 21, 2025
Change
00%
Bid32.05
Ask32.5
volume0
Intrest5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
257.5
257.5
Last Price43.3Mar 17, 2025
Change
00%
Bid34.6
Ask35.1
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest15116
Strike
260
260
Last Price43.2Mar 12, 2025
Change
00%
Bid37.2
Ask37.6
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
262.5
262.5
Last Price42.75Mar 24, 2025
Change
00%
Bid39.7
Ask40.1
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest5311
Strike
265
265
Last Price51.13Mar 20, 2025
Change
00%
Bid42.2
Ask42.55
volume0
Intrest4
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2405
Strike
270
270
Last Price56.15Mar 20, 2025
Change
00%
Bid47.2
Ask47.6
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest651
Strike
275
275
Last Price53.89Mar 11, 2025
Change
00%
Bid52.15
Ask52.5
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1203
Strike
280
280
Last Price37.95Feb 26, 2025
Change
00%
Bid57.2
Ask57.5
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Strike
285
285
Last Price46.6Mar 07, 2025
Change
00%
Bid62.2
Ask62.55
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Strike
290
290
Last Price53.55Mar 04, 2025
Change
00%
Bid67.15
Ask67.6
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
295
295
Last Price-
Change
-
Bid72.2
Ask72.5
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
300
300
Last Price89.75Mar 17, 2025
Change
00%
Bid77.2
Ask77.5
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
305
305
Last Price95.45Mar 13, 2025
Change
00%
Bid82.2
Ask82.55
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest701
Strike
310
310
Last Price66.25Feb 26, 2025
Change
00%
Bid87.2
Ask87.6
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
315
315
Last Price-
Change
-
Bid92.2
Ask92.5
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
320
320
Last Price-
Change
-
Bid97.2
Ask97.5
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
325
325
Last Price84.1Feb 27, 2025
Change
00%
Bid102.2
Ask102.6
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest223
Strike
330
330
Last Price-
Change
-
Bid107.2
Ask107.5
volume0
Intrest0