Skip to search.
 FTSE 100 Down0.11%

Apple Inc. (AAPL)

-NasdaqGS
526.74 Down 4.96(0.93%) 19:30 - Nasdaq Real Time Price
Add to Portfolio
OptionsGet Options for:
View By Expiration: Apr 2014 | May 2014 | Jun 2014 | Jul 2014 | Oct 2014 | Jan 2015 | Jan 2016
Call OptionsExpire at close Friday, 25 April 2014
StrikeSymbolLastChgBidAskVolOpen Int
425.00AAPL140425C0042500093.38 0.00101.20103.0011
430.00AAPL140425C0043000099.23 0.0096.2098.1066
430.00AAPL7140425C00430000100.30 0.0095.4099.3023
435.00AAPL140425C0043500092.18 0.0091.2593.1021
440.00AAPL140425C0044000084.45 0.0086.2588.6011
440.00AAPL7140425C0044000087.18 0.0085.4089.4521
450.00AAPL140425C0045000077.75Down 3.8576.2078.0515165
450.00AAPL7140425C0045000078.50 0.0075.4579.4021
455.00AAPL140425C0045500075.35 0.0071.1573.0517
460.00AAPL140425C0046000071.15 0.0066.0068.2029164
465.00AAPL140425C0046500057.65 0.0061.2063.4059
470.00AAPL140425C0047000061.37 0.0056.1058.45751
475.00AAPL140425C0047500052.50Down 2.8052.1553.50720
480.00AAPL140425C0048000049.90Down 1.4546.3048.459101
480.00AAPL7140425C0048000051.05 0.0045.7049.30410
482.50AAPL140425C0048250044.05 0.0043.9546.2055
485.00AAPL140425C0048500045.15Up 2.3541.1543.80531
490.00AAPL140425C0049000037.67Down 4.9337.4039.0045103
490.00AAPL7140425C0049000042.00 0.0036.1039.4523
492.50AAPL140425C0049250036.26 0.0034.4036.7522
495.00AAPL140425C0049500035.50Down 1.0432.5034.75126
495.00AAPL7140425C0049500036.00Up 11.5531.5035.151010
497.50AAPL140425C0049750031.95Down 0.6031.0531.65510
500.00AAPL140425C0050000028.75Down 4.2529.0529.50142608
500.00AAPL7140425C0050000031.50 0.0027.0530.50712
502.50AAPL140425C0050250028.75Up 1.5026.9027.351355
505.00AAPL140425C0050500024.38Down 4.0724.8525.3024206
505.00AAPL7140425C0050500038.59 0.0022.8026.6012
507.50AAPL140425C0050750024.18Down 1.9222.9023.3044127
510.00AAPL140425C0051000020.75Down 3.5021.0021.20113503
510.00AAPL7140425C0051000021.00Down 2.4219.1522.30413
512.50AAPL140425C0051250018.80Down 2.7019.3019.6042241
515.00AAPL140425C0051500017.70Down 2.4117.4517.75209654
515.00AAPL7140425C0051500019.04Up 0.7415.4519.05533
517.50AAPL140425C0051750015.40Down 2.9015.8015.95173388
517.50AAPL7140425C0051750016.08Down 1.7714.6517.20514
520.00AAPL140425C0052000014.45Down 2.2014.3014.507323,052
520.00AAPL7140425C0052000014.10Down 2.5513.1015.9513130
522.50AAPL140425C0052250012.65Down 2.4112.8012.95152912
522.50AAPL7140425C0052250013.78Down 0.4211.7014.60457
525.00AAPL140425C0052500011.50Down 2.2511.5011.551,2203,526
525.00AAPL7140425C0052500011.30Down 1.7510.2012.7511160
527.50AAPL140425C0052750010.17Down 1.9910.1010.251,6981,490
527.50AAPL7140425C0052750010.00Down 2.258.9011.004553
530.00AAPL140425C005300008.90Down 2.108.908.954,8247,350
530.00AAPL7140425C005300008.45Down 2.657.559.35104316
532.50AAPL140425C005325007.78Down 1.827.657.751,0631,735
532.50AAPL7140425C005325006.64Down 2.866.609.0528117
535.00AAPL140425C005350006.65Down 1.676.506.601,7004,794
535.00AAPL7140425C005350006.30Down 1.705.006.9543351
537.50AAPL140425C005375005.60Down 1.605.505.651,0742,403
537.50AAPL7140425C005375005.65Down 1.354.707.204147
540.00AAPL140425C005400004.60Down 1.504.554.603,57110,482
540.00AAPL7140425C005400004.60Down 1.404.604.7073661
542.50AAPL140425C005425003.82Down 1.193.753.858681,753
542.50AAPL7140425C005425004.95 0.003.703.9015214
545.00AAPL140425C005450003.10Down 1.093.003.102,6504,114
545.00AAPL7140425C005450003.00Down 1.203.003.2031311
547.50AAPL140425C005475002.53Down 0.872.442.471,0531,350
547.50AAPL7140425C005475002.28Down 0.972.382.5435187
550.00AAPL140425C005500002.00Down 0.842.002.025,6007,695
550.00AAPL7140425C005500001.85Down 0.781.902.0551763
552.50AAPL140425C005525001.61Down 0.541.581.591,3841,249
552.50AAPL7140425C005525002.12Down 0.031.501.65161
555.00AAPL140425C005550001.27Down 0.481.241.281,6312,913
555.00AAPL7140425C005550001.21Down 0.411.171.327164
557.50AAPL140425C005575001.02Down 0.351.011.021,2862,567
557.50AAPL7140425C005575001.42 0.000.911.06139
560.00AAPL140425C005600000.80Down 0.280.790.832,9954,573
560.00AAPL7140425C005600000.79Down 0.310.710.8517243
562.50AAPL140425C005625000.64Down 0.220.630.665641,734
562.50AAPL7140425C005625000.83 0.000.550.70169
565.00AAPL140425C005650000.52Down 0.160.500.521,1052,476
565.00AAPL7140425C005650000.51Down 0.170.420.566266
567.50AAPL140425C005675000.39Down 0.150.400.443071,466
567.50AAPL7140425C005675000.47 0.000.320.47177
570.00AAPL140425C005700000.33Down 0.140.330.341,8314,307
570.00AAPL7140425C005700000.35Down 0.090.240.40599
572.50AAPL140425C005725000.24Down 0.110.270.3078358
572.50AAPL7140425C005725001.87 0.000.190.343041
575.00AAPL140425C005750000.24Down 0.060.230.247461,160
575.00AAPL7140425C005750000.36 0.000.140.2722
580.00AAPL140425C005800000.17Down 0.050.150.175922,102
580.00AAPL7140425C005800000.13 0.000.070.23457
585.00AAPL140425C005850000.12Down 0.030.120.13236467
590.00AAPL140425C005900000.07Down 0.050.070.09581,171
590.00AAPL7140425C005900000.51 0.000.050.77541
595.00AAPL140425C005950000.07Down 0.020.050.0858282
600.00AAPL140425C006000000.05 0.000.040.052992,709
600.00AAPL7140425C006000000.35 0.00N/A0.43870
605.00AAPL140425C006050000.04 0.000.030.0564620
610.00AAPL140425C006100000.04Down 0.010.020.0413330
610.00AAPL7140425C006100001.06 0.00N/A0.231223
615.00AAPL140425C006150000.02Down 0.020.020.0420291
620.00AAPL140425C006200000.02Down 0.010.020.0320245
620.00AAPL7140425C006200000.37 0.00N/A0.291351
625.00AAPL140425C006250000.01Down 0.010.010.026451
630.00AAPL140425C006300000.02 0.000.010.025368
Put OptionsExpire at close Friday, 25 April 2014
StrikeSymbolLastChgBidAskVolOpen Int
420.00AAPL140425P004200000.02 0.000.010.0257346
425.00AAPL140425P004250000.02Down 0.030.010.02125344
430.00AAPL140425P004300000.03Down 0.010.010.045368
435.00AAPL140425P004350000.03Down 0.010.020.0538464
440.00AAPL140425P004400000.04Down 0.020.030.0574146
445.00AAPL140425P004450000.07Up 0.010.040.0598306
450.00AAPL140425P004500000.07Down 0.040.060.08155616
450.00AAPL7140425P004500000.32 0.00N/A0.451011
455.00AAPL140425P004550000.09 0.000.070.1042376
460.00AAPL140425P004600000.12Down 0.020.090.124131,122
460.00AAPL7140425P004600000.80 0.000.010.4812
465.00AAPL140425P004650000.13Down 0.020.120.15391918
470.00AAPL140425P004700000.18Down 0.020.170.194201,439
470.00AAPL7140425P004700000.18Down 0.590.100.282323
475.00AAPL140425P004750000.23 0.000.230.25802807
480.00AAPL140425P004800000.33Up 0.040.330.351,2102,410
480.00AAPL7140425P004800000.28Down 0.520.240.40153
482.50AAPL140425P004825000.40Up 0.060.400.41101231
482.50AAPL7140425P004825001.94 0.000.320.475052
485.00AAPL140425P004850000.50Up 0.090.480.506541,053
485.00AAPL7140425P004850000.42 0.000.410.50224
487.50AAPL140425P004875000.58Up 0.120.590.60303757
487.50AAPL7140425P004875000.55Up 0.050.510.66159
490.00AAPL140425P004900000.72Up 0.160.720.741,0613,035
490.00AAPL7140425P004900000.65Down 0.020.650.792147
492.50AAPL140425P004925000.89Up 0.230.870.90851558
492.50AAPL7140425P004925001.26 0.000.820.95171
495.00AAPL140425P004950001.10Up 0.281.081.131,6361,389
495.00AAPL7140425P004950001.05Down 0.091.031.1853135
497.50AAPL140425P004975001.33Up 0.351.341.39991410
497.50AAPL7140425P004975001.65 0.001.281.44199
500.00AAPL140425P005000001.68Up 0.491.661.683,5636,439
500.00AAPL7140425P005000001.60Up 0.401.591.7633164
502.50AAPL140425P005025002.04Up 0.602.022.071,2461,080
502.50AAPL7140425P005025001.99Up 0.491.942.1119154
505.00AAPL140425P005050002.47Up 0.722.482.531,4492,157
505.00AAPL7140425P005050002.50Down 0.102.382.5579105
507.50AAPL140425P005075002.97Up 0.772.993.056311,545
507.50AAPL7140425P005075002.79Down 0.392.923.107106
510.00AAPL140425P005100003.60Up 0.993.553.602,6094,748
510.00AAPL7140425P005100003.70Up 1.053.503.7044217
512.50AAPL140425P005125004.30Up 1.134.254.355201,347
512.50AAPL7140425P005125004.20Up 1.104.154.4046113
515.00AAPL140425P005150005.00Up 1.215.005.152,0683,346
515.00AAPL7140425P005150005.15Up 1.104.955.20182103
517.50AAPL140425P005175005.90Up 1.455.906.001,2811,609
517.50AAPL7140425P005175006.16Down 0.095.806.051335
520.00AAPL140425P005200006.80Up 1.406.857.003,6734,605
520.00AAPL7140425P005200006.80Up 1.206.706.951,209164
522.50AAPL140425P005225007.80Up 1.587.908.001,0441,601
522.50AAPL7140425P005225008.45Up 1.107.658.502748
525.00AAPL140425P005250009.02Up 1.799.009.102,4604,383
525.00AAPL7140425P005250009.76Up 1.768.309.851893
527.50AAPL140425P0052750010.20Up 1.8510.1510.201,1341,269
527.50AAPL7140425P0052750010.70Up 2.309.0011.103931
530.00AAPL140425P0053000011.35Up 2.0511.3511.452,1294,016
530.00AAPL7140425P0053000011.15Up 1.759.7012.0029116
532.50AAPL140425P0053250013.05Up 2.6512.6512.803011,428
532.50AAPL7140425P0053250012.81Up 0.3111.0013.95224
535.00AAPL140425P0053500014.36Up 2.5114.0014.153001,583
535.00AAPL7140425P0053500013.80Up 1.7312.3015.55441
537.50AAPL140425P0053750015.41Up 2.1615.5015.65135542
537.50AAPL7140425P0053750015.46 0.0013.8516.90127
540.00AAPL140425P0054000017.09Up 2.3417.0517.206532,103
540.00AAPL7140425P0054000017.50Up 2.5015.8518.40536
542.50AAPL140425P0054250018.61Up 2.5118.7518.9073537
542.50AAPL7140425P0054250027.17 0.0017.3020.2023
545.00AAPL140425P0054500020.60Up 2.6920.5020.7062352
545.00AAPL7140425P0054500019.00 0.0019.1021.901144
547.50AAPL140425P0054750021.80Up 2.1022.2522.609135
547.50AAPL7140425P0054750019.40 0.0021.2024.554030
550.00AAPL140425P0055000024.76Up 3.7624.4524.6596555
550.00AAPL7140425P0055000023.38Up 0.9823.1026.65115
552.50AAPL140425P0055250026.40Up 1.2126.3026.80766
555.00AAPL140425P0055500028.00Down 0.1028.4528.9521213
555.00AAPL7140425P0055500027.42 0.0027.3530.3013
557.50AAPL140425P0055750029.60Down 1.3030.7032.402021
560.00AAPL140425P0056000032.00Up 2.1432.7534.152136
560.00AAPL7140425P0056000029.50 0.0031.8535.3014
562.50AAPL140425P0056250037.21 0.0034.5537.05226
565.00AAPL140425P0056500038.00Up 3.5637.0539.501180
565.00AAPL7140425P0056500034.82 0.0036.7540.1011
567.50AAPL140425P0056750036.75 0.0039.4541.8546
570.00AAPL140425P0057000041.22Up 2.0841.9544.65351
570.00AAPL7140425P0057000046.66 0.0041.4044.9088
572.50AAPL140425P0057250045.07 0.0044.5546.701017
575.00AAPL140425P0057500046.10Up 0.3047.1049.30342
580.00AAPL140425P0058000051.96Up 0.2152.1554.0510114
580.00AAPL7140425P0058000050.05 0.0051.1554.751010
585.00AAPL140425P0058500056.10 0.0057.2058.854143
590.00AAPL140425P0059000061.61Up 0.3662.3563.802011
600.00AAPL140425P0060000074.00 0.0071.4573.80856
610.00AAPL140425P0061000080.80 0.0081.1583.75324
620.00AAPL140425P0062000091.58Down 2.4291.4093.751722
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.