Skip to search.
 FTSE 100 Down0.04%

Apple Inc. (AAPL)

-NasdaqGS
128.46 Down 1.95(1.50%) 27 Feb 21:00
|After Hours: : 128.44 Down 0.02 (0.02%) 28 Feb 00:59
Add to Portfolio
OptionsGet Options for:
View By Expiration: Mar 2015 | Apr 2015 | May 2015 | Jul 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 20 March 2015
StrikeSymbolLastChgBidAskVolOpen Int
70.00AAPL150320C0007000057.77 0.0058.2058.758258
75.00AAPL150320C0007500052.55 0.0053.2053.70782,954
80.00AAPL150320C0008000048.93 0.0048.2048.752373
85.00AAPL150320C0008500047.00 0.0043.2543.652219
90.00AAPL150306C0009000038.55Down 3.5038.2038.6582227
90.00AAPL150320C0009000040.18Down 0.1238.4538.65231,586
90.00AAPL150327C0009000038.55 0.0038.1538.90510
95.00AAPL150306C0009500031.75 0.0033.2033.70263
95.00AAPL150320C0009500034.00Down 1.2533.2533.6516872
95.00AAPL150327C0009500033.00 0.0033.2033.9055
96.00AAPL150306C0009600031.05 0.0032.2032.70851
97.00AAPL150306C0009700023.11 0.0031.2031.65272
97.50AAPL150320C0009750031.75 0.0030.7531.2066506
98.00AAPL150306C0009800029.05 0.0030.2030.602122
99.00AAPL150306C0009900029.05 0.0029.2029.6549
100.00AAPL150306C0010000029.14Up 1.4628.2028.6525221
100.00AAPL150313C0010000030.70 0.0028.2528.65110302
100.00AAPL150320C0010000029.55Down 0.9528.3028.7014,688
100.00AAPL150327C0010000029.25Up 0.9228.3028.753110
101.00AAPL150306C0010100026.05 0.0027.2027.70141
101.00AAPL150313C0010100020.20 0.0027.2527.8022
102.00AAPL150306C0010200027.00 0.0026.2026.6561121
102.00AAPL150313C0010200029.68 0.0026.2526.8516
103.00AAPL150306C0010300025.65 0.0025.2025.656274
104.00AAPL150306C0010400025.85Down 0.1524.2524.654075
105.00AAPL150306C0010500023.85Down 1.1523.2523.655465
105.00AAPL150313C0010500022.15 0.0023.2523.70345
105.00AAPL150320C0010500023.70Down 1.7023.3023.702712,476
105.00AAPL150327C0010500023.80Up 0.1023.3523.8014
106.00AAPL150306C0010600026.48 0.0022.2022.651141
106.00AAPL150313C0010600014.18 0.0022.2522.7044
106.00AAPL150327C0010600022.70 0.0022.3522.8016120
107.00AAPL150306C0010700022.32 0.0021.2021.7550105
107.00AAPL150313C0010700026.05 0.0021.3021.7015
107.00AAPL150327C0010700023.15 0.0021.4021.806491
108.00AAPL150306C0010800021.90Down 0.6520.2020.70186
108.00AAPL150313C0010800022.25 0.0020.3020.7025
108.00AAPL150327C0010800020.58 0.0020.4020.851060
109.00AAPL150306C0010900021.04 0.0019.2519.6530112
109.00AAPL150313C0010900020.05Down 0.7019.3019.70149
109.00AAPL150327C0010900020.10 0.0019.4019.853557
110.00AAPL150306C0011000019.46Down 0.9418.2518.6525745
110.00AAPL150313C0011000018.80Down 1.6918.3018.7056598
110.00AAPL150320C0011000018.75Down 1.8518.6018.752,31524,455
110.00AAPL150327C0011000020.75 0.0018.4518.95139434
111.00AAPL150306C0011100019.05Up 1.6017.2517.659405
111.00AAPL150313C0011100017.00 0.0017.3017.751123
111.00AAPL150327C0011100018.30 0.0017.5017.903557
112.00AAPL150306C0011200017.61Up 1.5116.2516.651410
112.00AAPL150313C0011200020.11 0.0016.3516.75190
112.00AAPL150327C0011200018.00 0.0016.5516.955699
113.00AAPL150306C0011300013.80 0.0015.3015.652370
113.00AAPL150313C0011300017.85 0.0015.3515.751897
113.00AAPL150327C0011300017.15Down 0.2015.5516.001115
114.00AAPL150306C0011400015.02Up 0.8514.2514.6525520
114.00AAPL150313C0011400015.66Down 0.4414.4014.80192
114.00AAPL150327C0011400014.82 0.0014.6515.0540271
115.00AAPL150306C0011500014.20Down 1.2013.3013.65152,083
115.00AAPL150313C0011500014.12Down 0.0513.4013.806222
115.00AAPL150320C0011500013.85Down 1.7013.8013.90318168,372
115.00AAPL150327C0011500014.90 0.0013.7014.1047266
116.00AAPL150306C0011600012.90Down 0.8012.3012.6532603
116.00AAPL150313C0011600012.60Down 1.8712.5012.852316
116.00AAPL150327C0011600014.40Down 0.8012.8013.2035196
117.00AAPL150306C0011700012.21Down 0.0411.3011.65941,456
117.00AAPL150313C0011700012.90Down 0.3511.5011.905373
117.00AAPL150327C0011700012.91Down 0.2911.9012.3043542
118.00AAPL150306C0011800011.10Down 0.2510.3010.702033,952
118.00AAPL150313C0011800011.69Down 0.3110.5510.95133398
118.00AAPL150327C0011800011.90 0.0011.0011.4036152
119.00AAPL150306C0011900010.17Down 0.989.359.701101,838
119.00AAPL150313C0011900010.09Down 1.899.8010.05811,737
119.00AAPL150327C0011900011.05 0.0010.1510.5580325
120.00AAPL150306C001200008.62Down 1.728.608.754746,033
120.00AAPL150313C001200008.90Down 1.908.759.106414,453
120.00AAPL150320C001200009.18Down 1.879.259.354,26358,001
120.00AAPL150327C001200009.65Down 1.559.509.702212,211
121.00AAPL150306C001210008.10Down 1.057.507.802431,176
121.00AAPL150313C001210009.32Down 0.338.058.251917
121.00AAPL150327C001210008.75Down 0.418.708.854556
122.00AAPL150306C001220007.20Down 1.006.706.857841,907
122.00AAPL150313C001220007.15Down 1.857.207.3568570
122.00AAPL150327C001220008.95Down 0.257.708.104700
123.00AAPL150306C001230005.85Down 1.105.805.959572,751
123.00AAPL150313C001230006.40Down 1.506.406.554111,109
123.00AAPL150327C001230007.24Down 1.717.157.357468
124.00AAPL150306C001240005.00Down 1.604.905.005482,024
124.00AAPL150313C001240005.70Down 1.385.655.80721,253
124.00AAPL150327C001240006.40Down 0.506.306.6020756
125.00AAPL150306C001250004.14Down 1.714.104.201,8716,838
125.00AAPL150313C001250004.95Down 1.374.905.058561,812
125.00AAPL150320C001250005.45Down 1.405.405.454,26561,309
125.00AAPL150327C001250005.85Down 1.155.755.951572,061
126.00AAPL150306C001260003.36Down 1.643.353.453,0559,392
126.00AAPL150313C001260004.30Down 1.254.254.402386,416
126.00AAPL150327C001260005.15Down 0.755.005.30194883
127.00AAPL150306C001270002.70Down 1.402.682.763,4912,835
127.00AAPL150313C001270003.70Down 1.133.653.755622,128
127.00AAPL150327C001270004.70Down 0.304.454.70741,150
128.00AAPL150306C001280002.10Down 1.252.092.127,7038,093
128.00AAPL150313C001280003.13Down 1.173.053.201,0877,671
128.00AAPL150327C001280004.00Down 1.254.054.15373,551
129.00AAPL150306C001290001.60Down 1.181.581.6119,7114,681
129.00AAPL150313C001290002.65Down 1.052.592.642,5763,229
129.00AAPL150327C001290003.60Down 1.063.553.652,0772,618
130.00AAPL150306C001300001.20Down 0.971.181.2042,57520,118
130.00AAPL150313C001300002.20Down 0.902.172.203,8906,565
130.00AAPL150320C001300002.72Down 0.932.672.7216,64670,438
130.00AAPL150327C001300003.14Down 1.013.103.202,8634,845
131.00AAPL150306C001310000.85Down 0.850.840.8617,48916,053
131.00AAPL150313C001310001.78Down 0.851.771.812,0333,074
131.00AAPL150327C001310002.72Down 0.882.692.771381,635
132.00AAPL150306C001320000.61Down 0.650.590.6112,11312,321
132.00AAPL150313C001320001.46Down 0.721.441.481,6244,960
132.00AAPL150327C001320002.37Down 0.782.322.393402,674
133.00AAPL150306C001330000.41Down 0.510.400.4320,44712,595
133.00AAPL150313C001330001.15Down 0.671.161.191,1283,934
133.00AAPL150327C001330002.20Down 0.472.002.062745,228
134.00AAPL150306C001340000.29Down 0.370.290.308,5918,984
134.00AAPL150313C001340000.95Down 0.510.930.969643,214
134.00AAPL150327C001340001.73Down 0.571.711.76341,712
135.00AAPL150306C001350000.21Down 0.260.200.2111,34711,763
135.00AAPL150313C001350000.75Down 0.440.750.761,4843,715
135.00AAPL150320C001350001.13Down 0.501.121.144,34835,284
135.00AAPL150327C001350001.46Down 0.581.461.513123,814
136.00AAPL150306C001360000.15Down 0.170.150.161,9203,374
136.00AAPL150313C001360000.59Down 0.390.590.614531,750
136.00AAPL150327C001360001.22Down 0.251.241.2936598
137.00AAPL150306C001370000.11Down 0.120.100.124,6373,682
137.00AAPL150313C001370000.51Down 0.230.470.492781,069
137.00AAPL150327C001370001.09Down 0.201.061.1076526
138.00AAPL150306C001380000.08Down 0.090.080.094,6433,268
138.00AAPL150313C001380000.39Down 0.210.360.391701,736
138.00AAPL150327C001380000.87Down 0.380.900.9311559
139.00AAPL150306C001390000.06Down 0.070.060.074282,163
139.00AAPL150313C001390000.29Down 0.200.290.321722,008
139.00AAPL150327C001390000.80Down 0.270.760.8028518
140.00AAPL150306C001400000.04Down 0.060.050.061,3354,559
140.00AAPL150313C001400000.24Down 0.160.230.251,8073,271
140.00AAPL150320C001400000.43Down 0.220.440.451,39922,659
140.00AAPL150327C001400000.66Down 0.280.660.687851,813
145.00AAPL150306C001450000.03 0.000.020.032831,390
145.00AAPL150313C001450000.10Down 0.090.080.101943,578
145.00AAPL150320C001450000.18Down 0.080.180.198666,935
145.00AAPL150327C001450000.30Down 0.130.290.31621,240
150.00AAPL150320C001500000.10Down 0.030.090.1041912,779
150.00AAPL150327C001500000.20Down 0.020.140.17461,239
155.00AAPL150320C001550000.06Down 0.020.050.062473,130
160.00AAPL150320C001600000.04 0.000.030.041,2603,309
165.00AAPL150320C001650000.02 0.000.020.031502,279
170.00AAPL150320C001700000.01 0.00N/A0.017073,911
175.00AAPL150320C001750000.01 0.00N/A0.011003,463
Put OptionsExpire at close Friday, 20 March 2015
StrikeSymbolLastChgBidAskVolOpen Int
70.00AAPL150320P000700000.01 0.00N/A0.013,5207,587
75.00AAPL150320P000750000.01 0.00N/A0.01219,975
80.00AAPL150320P000800000.02 0.00N/A0.0216,785
85.00AAPL150306P000850000.01 0.00N/A0.011,4602,035
85.00AAPL150320P000850000.03Up 0.010.020.034010,459
90.00AAPL150306P000900000.01 0.00N/A0.011,3532,178
90.00AAPL150320P000900000.02Down 0.020.020.03555,484
90.00AAPL150327P000900000.03 0.000.030.061280
95.00AAPL150306P000950000.02 0.00N/A0.013,5886,079
95.00AAPL150313P000950000.03 0.000.020.031585
95.00AAPL150320P000950000.06Up 0.020.040.061,75521,568
95.00AAPL150327P000950000.05 0.000.050.07368386
96.00AAPL150306P000960000.01 0.00N/A0.021569
97.00AAPL150306P000970000.01Down 0.01N/A0.01314408
97.50AAPL150320P000975000.05 0.000.060.07114,035
98.00AAPL150306P000980000.02 0.00N/A0.0232383
99.00AAPL150306P000990000.02 0.00N/A0.024181
100.00AAPL150306P001000000.01Down 0.010.010.02300516
100.00AAPL150313P001000000.05 0.000.030.0450456
100.00AAPL150320P001000000.08Up 0.020.070.0845314,787
100.00AAPL150327P001000000.06 0.000.090.101227
101.00AAPL150306P001010000.03 0.000.010.02894
101.00AAPL150313P001010000.03 0.000.040.0610513
102.00AAPL150306P001020000.02 0.000.010.02200572
102.00AAPL150313P001020000.09 0.000.040.062400
103.00AAPL150306P001030000.02Down 0.010.010.03191148
103.00AAPL150313P001030000.04 0.000.050.07105134
104.00AAPL150306P001040000.02 0.000.020.03661,260
104.00AAPL150313P001040000.06 0.000.050.072046
105.00AAPL150306P001050000.03Up 0.010.020.035331,362
105.00AAPL150313P001050000.06Up 0.010.060.081413
105.00AAPL150320P001050000.11Down 0.010.100.111,14819,076
105.00AAPL150327P001050000.13Down 0.020.130.15201,664
106.00AAPL150306P001060000.02Down 0.010.020.03351,459
106.00AAPL150313P001060000.06 0.000.070.084140
106.00AAPL150327P001060000.09 0.000.140.162212
107.00AAPL150306P001070000.03 0.000.020.038735
107.00AAPL150313P001070000.07Up 0.020.070.0910712
107.00AAPL150327P001070000.16Up 0.060.160.1820323
108.00AAPL150306P001080000.03 0.000.030.0451,210
108.00AAPL150313P001080000.05 0.000.080.0960231
108.00AAPL150327P001080000.16Up 0.020.180.192293
109.00AAPL150306P001090000.03 0.000.030.045801,633
109.00AAPL150313P001090000.08Down 0.020.090.1010433
109.00AAPL150327P001090000.19Down 0.090.200.221190
110.00AAPL150306P001100000.04Up 0.010.040.058743,683
110.00AAPL150313P001100000.12 0.000.100.1239930
110.00AAPL150320P001100000.18Up 0.030.170.1826529,504
110.00AAPL150327P001100000.23Up 0.080.220.2416942
111.00AAPL150306P001110000.05Up 0.010.040.053261,454
111.00AAPL150313P001110000.12Up 0.020.110.13500320
111.00AAPL150327P001110000.27 0.000.250.283193
112.00AAPL150306P001120000.05 0.000.040.054195,155
112.00AAPL150313P001120000.13Down 1.240.120.15507269
112.00AAPL150327P001120000.38 0.000.290.3276392
113.00AAPL150306P001130000.06 0.000.050.061,5912,452
113.00AAPL150313P001130000.14Up 0.010.140.1610225
113.00AAPL150327P001130000.35Down 0.030.330.363424
114.00AAPL150306P001140000.07Down 0.020.060.076783,176
114.00AAPL150313P001140000.15Down 0.020.160.1830723
114.00AAPL150327P001140000.33Down 0.120.390.423241
115.00AAPL150306P001150000.07Down 0.020.060.072,1842,920
115.00AAPL150313P001150000.21Up 0.030.190.215831,856
115.00AAPL150320P001150000.34Up 0.080.330.341,138176,047
115.00AAPL150327P001150000.46Up 0.010.450.49661,747
116.00AAPL150306P001160000.08Up 0.010.070.085,4584,123
116.00AAPL150313P001160000.24Down 0.010.220.2575590
116.00AAPL150327P001160000.54Down 0.010.530.58201,968
117.00AAPL150306P001170000.09Up 0.010.080.09622,340
117.00AAPL150313P001170000.25Down 0.040.270.2914514
117.00AAPL150327P001170000.53Down 0.020.620.672770
118.00AAPL150306P001180000.10Up 0.010.100.112,0205,059
118.00AAPL150313P001180000.31Up 0.010.330.3564919
118.00AAPL150327P001180000.66Down 0.020.740.7761,120
119.00AAPL150306P001190000.12Up 0.020.120.134032,166
119.00AAPL150313P001190000.42Up 0.090.400.4392718
119.00AAPL150327P001190000.82Up 0.050.870.9224593
120.00AAPL150306P001200000.15Up 0.030.150.165,4607,755
120.00AAPL150313P001200000.51Up 0.100.500.525061,958
120.00AAPL150320P001200000.78Up 0.210.770.792,19053,389
120.00AAPL150327P001200001.02Up 0.131.031.061502,498
121.00AAPL150306P001210000.20Up 0.040.190.202,3632,652
121.00AAPL150313P001210000.64Up 0.150.620.63312964
121.00AAPL150327P001210001.15Up 0.131.211.251422,141
122.00AAPL150306P001220000.26Up 0.090.250.262,7473,659
122.00AAPL150313P001220000.80Up 0.240.770.802921,622
122.00AAPL150327P001220001.45Up 0.161.421.47222690
123.00AAPL150306P001230000.35Up 0.110.340.361,3393,673
123.00AAPL150313P001230000.96Up 0.270.950.974731,890
123.00AAPL150327P001230001.69Up 0.351.671.7354382
124.00AAPL150306P001240000.47Up 0.160.460.493,4333,483
124.00AAPL150313P001240001.21Up 0.201.171.21482990
124.00AAPL150327P001240001.93Up 0.271.962.02801,040
125.00AAPL150306P001250000.64Up 0.230.630.656,1547,311
125.00AAPL150313P001250001.49Up 0.391.441.482,6404,097
125.00AAPL150320P001250001.92Up 0.501.901.935,29323,364
125.00AAPL150327P001250002.33Up 0.402.292.351691,744
126.00AAPL150306P001260000.89Up 0.330.860.906,9813,775
126.00AAPL150313P001260001.78Up 0.451.771.814132,410
126.00AAPL150327P001260002.68Up 0.282.662.7182564
127.00AAPL150306P001270001.19Up 0.441.181.225,9597,275
127.00AAPL150313P001270002.18Up 0.532.152.207433,186
127.00AAPL150327P001270003.05Up 0.553.053.151011,071
128.00AAPL150306P001280001.60Up 0.591.581.628,4118,906
128.00AAPL150313P001280002.62Up 0.712.592.645551,779
128.00AAPL150327P001280003.60Up 0.683.503.605461,503
129.00AAPL150306P001290002.07Up 0.732.072.127,9368,406
129.00AAPL150313P001290003.10Up 0.853.053.159403,854
129.00AAPL150327P001290003.85Up 0.504.004.10313566
130.00AAPL150306P001300002.68Up 0.922.662.7115,17411,711
130.00AAPL150313P001300003.65Up 0.853.603.703711,547
130.00AAPL150320P001300004.17Up 0.924.104.202,69116,631
130.00AAPL150327P001300004.60Up 0.904.554.653291,657
131.00AAPL150306P001310003.41Up 1.153.303.403,6015,054
131.00AAPL150313P001310004.39Up 1.054.204.35228735
131.00AAPL150327P001310005.00Up 0.595.155.25227392
132.00AAPL150306P001320004.25Up 1.414.054.151,5082,694
132.00AAPL150313P001320005.00Up 1.004.905.00197798
132.00AAPL150327P001320005.50Up 0.755.755.9020372
133.00AAPL150306P001330004.90Up 1.154.804.955741,390
133.00AAPL150313P001330005.60Up 0.995.605.7589925
133.00AAPL150327P001330005.95Down 1.356.406.706308
134.00AAPL150306P001340005.79Up 1.545.755.853751,081
134.00AAPL150313P001340006.37Up 0.756.406.50359103
134.00AAPL150327P001340006.20Down 0.107.107.4010165
135.00AAPL150306P001350006.85Up 1.806.606.80214730
135.00AAPL150313P001350007.11Up 1.077.207.30115184
135.00AAPL150320P001350007.56Up 1.367.557.652263,905
135.00AAPL150327P001350007.43 0.007.858.2039211
136.00AAPL150306P001360007.75Up 1.657.607.75366408
136.00AAPL150313P001360007.76Up 0.118.008.35169
136.00AAPL150327P001360007.60Up 0.708.658.95644
137.00AAPL150313P001370008.50 0.008.909.251719
137.00AAPL150327P001370008.49Down 1.889.459.80182
138.00AAPL150306P001380009.15 0.009.459.703116
138.00AAPL150313P001380008.47 0.009.8010.1520124
138.00AAPL150327P001380007.37 0.0010.3010.65665
139.00AAPL150306P001390009.15 0.0010.4010.7510589
139.00AAPL150313P0013900010.78Up 2.2510.7010.903236
140.00AAPL150306P0014000011.10Up 0.7911.4511.8056584
140.00AAPL150313P0014000010.24Down 1.0111.6511.901024
140.00AAPL150320P0014000011.90Up 1.4011.8512.201863,215
140.00AAPL150327P0014000012.16Up 0.6512.0512.20231
145.00AAPL150320P0014500017.03 0.0016.5516.956716
145.00AAPL150327P0014500018.90 0.0016.6017.051715
150.00AAPL150320P0015000020.75 0.0021.5021.8557578
150.00AAPL150327P0015000018.45 0.0021.4521.95651
155.00AAPL150320P0015500026.60 0.0026.4526.80117188
160.00AAPL150320P0016000030.10 0.0031.4031.805053
165.00AAPL150320P0016500033.10 0.0036.3036.8055197
170.00AAPL150320P0017000043.40 0.0041.3041.8029
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.