Skip to search.
 FTSE 100 Down1.27%

Apple Inc. (AAPL)

-NasdaqGS
93.74 Down 1.09(1.15%) 29 Apr 21:00
|After Hours: : 93.72 Down 0.02 (0.02%) 30 Apr 00:59
OptionsGet Options for:
View By Expiration: Apr 2016 | May 2016 | Jun 2016 | Jul 2016 | Aug 2016 | Oct 2016 | Jan 2017 | Mar 2017 | Jun 2017 | Jan 2018
Call OptionsExpire at close Friday, 29 April 2016
StrikeSymbolLastChgBidAskVolOpen Int
83.00AAPL160429C0008300013.87 0.0010.6010.8511
85.00AAPL160429C000850008.80Down 12.228.608.853036
87.00AAPL160429C0008700011.00 0.006.507.0021
90.00AAPL160429C000900003.82Down 0.883.653.85341195
92.00AAPL160429C000920001.70Down 0.901.661.878,471111
93.00AAPL160429C000930000.67Down 1.110.670.8436,546258
93.50AAPL160429C000935000.28Down 1.120.200.3239,526300
94.00AAPL160429C000940000.01Down 1.090.010.0243,3731,246
94.50AAPL160429C000945000.01Down 0.76N/A0.0115,7552,680
95.00AAPL160429C000950000.01Down 0.57N/A0.0116,3544,850
95.50AAPL160429C000955000.01Down 0.35N/A0.015,1052,868
96.00AAPL160429C000960000.01Down 0.20N/A0.012,5165,752
96.50AAPL160429C000965000.01Down 0.11N/A0.012,1403,753
97.00AAPL160429C000970000.01Down 0.06N/A0.014,79512,498
97.50AAPL160429C000975000.01Down 0.03N/A0.011,1117,703
98.00AAPL160429C000980000.01Down 0.02N/A0.013,44514,563
98.50AAPL160429C000985000.01Down 0.02N/A0.015706,221
99.00AAPL160429C000990000.01Down 0.01N/A0.0191110,227
99.50AAPL160429C000995000.05Up 0.02N/A0.012472,849
100.00AAPL160429C001000000.01Down 0.01N/A0.0148016,882
101.00AAPL160429C001010000.01Down 0.01N/A0.013955,066
102.00AAPL160429C001020000.01 0.00N/A0.01445,053
103.00AAPL160429C001030000.01 0.00N/A0.01154,574
104.00AAPL160429C001040000.01Down 0.01N/A0.0111311,806
105.00AAPL160429C001050000.01 0.00N/A0.0133515,384
106.00AAPL160429C001060000.01 0.00N/A0.0110113,494
107.00AAPL160429C001070000.01 0.00N/A0.016310,702
108.00AAPL160429C001080000.01Down 0.03N/A0.0149914,350
109.00AAPL160429C001090000.01 0.00N/A0.0121214,466
110.00AAPL160429C001100000.01 0.00N/A0.0158382,635
111.00AAPL160429C001110000.01Down 0.01N/A0.0137817,304
112.00AAPL160429C001120000.01 0.00N/A0.0127918,236
113.00AAPL160429C001130000.01 0.00N/A0.0113911,563
114.00AAPL160429C001140000.01 0.00N/A0.0123010,592
115.00AAPL160429C001150000.01 0.00N/A0.0116619,436
116.00AAPL160429C001160000.01 0.00N/A0.01116,672
117.00AAPL160429C001170000.01 0.00N/A0.0143,851
118.00AAPL160429C001180000.01 0.00N/A0.01252,279
119.00AAPL160429C001190000.01 0.00N/A0.01101,454
120.00AAPL160429C001200000.01 0.00N/A0.01616,376
121.00AAPL160429C001210000.01 0.00N/A0.0111,438
122.00AAPL160429C001220000.01 0.00N/A0.0151,394
123.00AAPL160429C001230000.02 0.00N/A0.01170215
124.00AAPL160429C001240000.01 0.00N/A0.015351
125.00AAPL160429C001250000.01Down 0.01N/A0.01102,712
126.00AAPL160429C001260000.02 0.00N/A0.01481,224
127.00AAPL160429C001270000.02 0.00N/A0.01287292
128.00AAPL160429C001280000.02 0.00N/A0.018888
Put OptionsExpire at close Friday, 29 April 2016
StrikeSymbolLastChgBidAskVolOpen Int
83.00AAPL160429P000830000.02 0.00N/A0.0137240
84.00AAPL160429P000840000.01 0.00N/A0.0182
85.00AAPL160429P000850000.01 0.00N/A0.01204,010
86.00AAPL160429P000860000.01 0.00N/A0.0122
87.00AAPL160429P000870000.01 0.00N/A0.0116492
88.00AAPL160429P000880000.01 0.00N/A0.011734
89.00AAPL160429P000890000.01 0.00N/A0.01383412
90.00AAPL160429P000900000.01Down 0.02N/A0.013,3257,600
91.00AAPL160429P000910000.01Down 0.04N/A0.013,6598,184
92.00AAPL160429P000920000.01Down 0.08N/A0.0117,0254,467
93.00AAPL160429P000930000.01Down 0.14N/A0.0139,9766,235
93.50AAPL160429P000935000.02Down 0.220.020.0432,2952,553
94.00AAPL160429P000940000.25Down 0.060.160.3142,9636,829
94.50AAPL160429P000945000.79Up 0.340.640.868,6783,398
95.00AAPL160429P000950001.25Up 0.471.161.3315,99716,665
95.50AAPL160429P000955001.78Up 0.761.631.881,5403,435
96.00AAPL160429P000960002.27Up 0.902.162.357,23510,436
96.50AAPL160429P000965002.83Up 1.022.652.901,4796,010
97.00AAPL160429P000970003.25Up 1.003.153.354,15711,369
97.50AAPL160429P000975003.80Up 1.033.653.904587,667
98.00AAPL160429P000980004.31Up 1.034.154.352,2788,795
98.50AAPL160429P000985004.90Up 0.954.654.903592,708
99.00AAPL160429P000990005.30Up 0.905.155.402,53710,660
99.50AAPL160429P000995005.79Up 1.015.655.853721,494
100.00AAPL160429P001000006.27Up 0.796.156.355,04418,173
101.00AAPL160429P001010007.30Up 0.847.157.353,0279,502
102.00AAPL160429P001020008.30Up 0.868.158.401,5408,237
103.00AAPL160429P001030009.40Up 1.059.159.409277,843
104.00AAPL160429P0010400010.28Up 0.8510.1510.402,1626,265
105.00AAPL160429P0010500011.28Up 0.8811.1511.351,98910,869
106.00AAPL160429P0010600012.32Up 1.1712.1512.354213,061
107.00AAPL160429P0010700013.31Up 1.2113.2013.404572,399
108.00AAPL160429P0010800014.30Up 1.0514.1514.406573,372
109.00AAPL160429P0010900015.19Up 1.1915.1515.401682,287
110.00AAPL160429P0011000016.30Up 0.9516.1516.4056153,117
111.00AAPL160429P0011100017.31Up 1.1117.1517.401841,440
112.00AAPL160429P0011200018.35Up 1.3118.1518.401561,964
113.00AAPL160429P0011300019.95Up 4.2819.1519.4021251
114.00AAPL160429P0011400020.50Up 3.2120.1520.405161
115.00AAPL160429P0011500021.40Up 1.4021.1521.4041290
116.00AAPL160429P0011600021.35Up 2.4522.1522.40533
117.00AAPL160429P0011700019.71 0.0023.1523.40116
119.00AAPL160429P0011900024.35Up 11.2625.1525.4052
120.00AAPL160429P0012000026.10Up 3.8026.1526.4096188
121.00AAPL160429P001210009.95 0.0015.8016.1001
124.00AAPL160429P0012400019.48 0.0030.1030.4543
125.00AAPL160429P0012500030.95Up 2.8731.1531.401107
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.