Skip to search.
 FTSE 100 Up0.41%

Apple Inc. (AAPL)

-NasdaqGS
121.30 Down 1.07(0.87%) 31 Jul 21:00
|After Hours: : 121.45 Up 0.15 (0.12%) 1 Aug 00:59
Add to Portfolio
OptionsGet Options for:
View By Expiration: Aug 2015 | Sep 2015 | Oct 2015 | Nov 2015 | Dec 2015 | Jan 2016 | Apr 2016 | Jun 2016 | Jan 2017
Call OptionsExpire at close Friday, 7 August 2015
StrikeSymbolLastChgBidAskVolOpen Int
65.00AAPL150821C0006500066.00 0.0055.1556.65050
75.00AAPL150821C0007500048.20 0.0045.4547.500145
80.00AAPL150807C0008000044.75 0.0041.0041.6521
80.00AAPL150821C0008000043.05 0.0040.4541.85047
85.00AAPL150821C0008500042.79 0.0035.5037.5506
90.00AAPL150821C0009000031.30Down 0.9031.3531.6555161
95.00AAPL150821C0009500026.35Down 1.3426.3526.6547943
95.00AAPL150828C0009500027.50 0.0025.5526.9508
97.50AAPL150821C0009750025.00Down 1.7923.0525.1044
100.00AAPL150807C0010000021.19Down 1.0621.2021.6598
100.00AAPL150821C0010000021.50Down 1.0521.4021.652074,263
100.00AAPL150828C0010000022.98 0.0021.3021.95252
105.00AAPL150807C0010500016.55Down 2.4516.2016.652840
105.00AAPL150814C0010500016.15Down 1.7016.2516.70132
105.00AAPL150821C0010500016.30Down 0.7016.4516.701463,028
105.00AAPL150828C0010500017.50 0.0016.2516.756103
106.00AAPL150821C0010600016.75 0.0015.3515.7062554
107.00AAPL150821C0010700014.55Down 1.5014.4514.7073112
108.00AAPL150821C0010800013.45Down 1.1013.5013.7510196
109.00AAPL150821C0010900012.32Down 1.3912.5012.7531133
109.00AAPL150828C0010900023.90 0.0012.4012.8505
110.00AAPL150814C0011000011.45Down 0.8511.3511.75275265
110.00AAPL150821C0011000011.50Down 0.9011.5511.8037210,883
110.00AAPL150828C0011000011.50Down 0.7011.6511.90601,780
111.00AAPL150821C0011100011.85 0.0010.6010.859123
111.00AAPL150828C0011100021.45 0.0010.5010.950176
112.00AAPL150814C001120009.43Down 0.489.459.7512681
112.00AAPL150821C001120009.60Down 1.009.659.90111575
112.00AAPL150828C001120009.65Down 1.009.6010.052082
113.00AAPL150807C001130008.40Down 1.058.508.7025142
113.00AAPL150814C001130008.36Down 0.848.508.805847
113.00AAPL150821C001130008.50Down 1.158.708.95629249
113.00AAPL150828C0011300011.80 0.008.709.150385
114.00AAPL150807C001140007.31Down 0.997.507.75176208
114.00AAPL150814C001140007.66Down 0.507.607.85127105
114.00AAPL150821C001140007.95Down 0.457.808.05155304
114.00AAPL150828C001140008.75 0.007.858.304429
115.00AAPL150807C001150006.65Down 0.676.556.70512715
115.00AAPL150814C001150006.68Down 0.576.706.85411,859
115.00AAPL150821C001150007.00Down 0.756.957.108548,955
115.00AAPL150828C001150007.07Down 0.337.057.452380
116.00AAPL150807C001160005.70Down 0.455.605.75706288
116.00AAPL150814C001160005.60Down 0.855.805.95156229
116.00AAPL150821C001160006.20Down 0.656.106.25150714
116.00AAPL150828C001160008.12 0.006.306.602136
117.00AAPL150807C001170004.80Down 0.694.654.80476497
117.00AAPL150814C001170005.00Down 0.634.955.15229280
117.00AAPL150821C001170005.28Down 0.675.305.45142988
117.00AAPL150828C001170005.65Down 0.305.605.80224185
118.00AAPL150807C001180003.87Down 0.833.753.955061,072
118.00AAPL150814C001180004.20Down 0.704.154.30549718
118.00AAPL150821C001180004.65Down 0.404.554.708511,272
118.00AAPL150828C001180004.60Down 0.604.905.1029203
119.00AAPL150807C001190003.05Down 0.752.933.101,532526
119.00AAPL150814C001190003.45Down 0.603.403.50212733
119.00AAPL150821C001190003.95Down 0.203.854.007931,511
119.00AAPL150828C001190004.05Down 0.304.154.35271,235
120.00AAPL150807C001200002.30Down 0.622.182.287,5882,759
120.00AAPL150814C001200002.79Down 0.142.752.814,2432,065
120.00AAPL150821C001200003.30Down 0.303.203.355,40728,060
120.00AAPL150828C001200003.65Down 0.303.603.754392,109
121.00AAPL150807C001210001.59Down 0.561.551.6315,6793,199
121.00AAPL150814C001210002.20Down 0.342.162.212,6561,465
121.00AAPL150821C001210002.74Down 0.282.672.733,1392,650
121.00AAPL150828C001210003.04Down 0.263.053.20110609
122.00AAPL150807C001220001.07Down 0.471.041.0817,8805,973
122.00AAPL150814C001220001.70Down 0.311.651.702,6832,697
122.00AAPL150821C001220002.23Down 0.222.172.2310,1475,526
122.00AAPL150828C001220002.56Down 0.292.542.686531,958
123.00AAPL150807C001230000.67Down 0.350.650.6814,3146,703
123.00AAPL150814C001230001.29Down 0.211.241.273,9293,882
123.00AAPL150821C001230001.77Down 0.201.741.796,0447,243
123.00AAPL150828C001230002.15Down 0.202.132.223352,559
124.00AAPL150807C001240000.37Down 0.270.380.408,9016,279
124.00AAPL150814C001240000.94Down 0.160.900.931,7333,764
124.00AAPL150821C001240001.42Down 0.101.381.423,4677,575
124.00AAPL150828C001240001.74Down 0.161.741.842281,581
125.00AAPL150807C001250000.23Down 0.150.210.2313,98910,878
125.00AAPL150814C001250000.66Down 0.120.650.682,7707,830
125.00AAPL150821C001250001.10Down 0.091.071.109,15088,223
125.00AAPL150828C001250001.44Down 0.091.411.481,0293,296
126.00AAPL150807C001260000.12Down 0.110.120.144,12610,541
126.00AAPL150814C001260000.47Down 0.090.460.482,1623,380
126.00AAPL150821C001260000.85Down 0.080.820.854,0086,236
126.00AAPL150828C001260001.15Down 0.111.131.204701,782
127.00AAPL150807C001270000.07Down 0.080.070.089,05910,184
127.00AAPL150814C001270000.33Down 0.060.320.349293,753
127.00AAPL150821C001270000.65Down 0.050.630.655,2268,106
127.00AAPL150828C001270000.90Down 0.070.900.962831,367
128.00AAPL150807C001280000.05Down 0.030.040.059975,248
128.00AAPL150814C001280000.24Down 0.030.220.241,1792,372
128.00AAPL150821C001280000.47Down 0.060.480.504,2279,882
128.00AAPL150828C001280000.70Down 0.090.720.772711,795
129.00AAPL150807C001290000.04Down 0.010.030.057282,241
129.00AAPL150814C001290000.17Down 0.020.140.184443,097
129.00AAPL150821C001290000.36Down 0.030.370.391,0716,456
129.00AAPL150828C001290000.56Down 0.060.560.611278,294
130.00AAPL150807C001300000.03Down 0.010.020.0345110,119
130.00AAPL150814C001300000.11Down 0.020.100.136835,060
130.00AAPL150821C001300000.28Down 0.030.280.3012,063110,996
130.00AAPL150828C001300000.45 0.000.440.482474,795
131.00AAPL150807C001310000.02Down 0.010.020.033944,014
131.00AAPL150814C001310000.08Down 0.020.080.102051,727
131.00AAPL150821C001310000.20Down 0.030.200.241,2409,619
131.00AAPL150828C001310000.36Up 0.050.350.391311,369
132.00AAPL150807C001320000.01Down 0.020.010.031936,698
132.00AAPL150814C001320000.06Down 0.020.050.064632,127
132.00AAPL150821C001320000.16Down 0.020.150.181698,778
132.00AAPL150828C001320000.29Down 0.010.280.311013,076
133.00AAPL150807C001330000.02Down 0.010.010.036935,470
133.00AAPL150814C001330000.05Down 0.010.040.133202,029
133.00AAPL150821C001330000.12Down 0.010.110.142886,341
133.00AAPL150828C001330000.21 0.000.180.25141,258
134.00AAPL150807C001340000.02 0.000.010.024502,839
134.00AAPL150814C001340000.05 0.000.030.0511736
134.00AAPL150821C001340000.11Up 0.020.080.09604,833
134.00AAPL150828C001340000.17Down 0.020.150.20371,455
135.00AAPL150807C001350000.02Up 0.010.010.028203,871
135.00AAPL150814C001350000.03Down 0.010.020.03132,609
135.00AAPL150821C001350000.07Down 0.010.070.082,32889,081
135.00AAPL150828C001350000.15Up 0.020.120.15303,028
136.00AAPL150807C001360000.10Up 0.090.010.022820
136.00AAPL150814C001360000.03Down 0.010.010.1110614
136.00AAPL150821C001360000.05Down 0.020.050.0726,659
136.00AAPL150828C001360000.11Down 0.010.090.14217,197
137.00AAPL150807C001370000.01 0.000.010.0220524
137.00AAPL150814C001370000.04 0.000.010.036490
137.00AAPL150821C001370000.05Down 0.010.050.0683,981
137.00AAPL150828C001370000.11Up 0.020.080.1272426
138.00AAPL150807C001380000.01 0.00N/A0.02108601
138.00AAPL150814C001380000.03 0.00N/A0.0387604
138.00AAPL150821C001380000.04Down 0.010.030.05462,858
138.00AAPL150828C001380000.09 0.000.060.1010356
139.00AAPL150807C001390000.01 0.000.010.0235871
139.00AAPL150814C001390000.04 0.00N/A0.032531
139.00AAPL150821C001390000.04Down 0.010.020.0521,881
140.00AAPL150807C001400000.01 0.00N/A0.0195613,378
140.00AAPL150814C001400000.02 0.000.010.10461,841
140.00AAPL150821C001400000.03 0.000.020.0351382,534
140.00AAPL150828C001400000.07Up 0.010.040.07214,718
141.00AAPL150807C001410000.01 0.00N/A0.0115245
141.00AAPL150814C001410000.02 0.00N/A0.02250874
141.00AAPL150821C001410000.03Down 0.020.010.0432,706
142.00AAPL150807C001420000.01 0.00N/A0.021192
142.00AAPL150821C001420000.02 0.000.020.03173,379
143.00AAPL150807C001430000.01 0.00N/A0.103134
143.00AAPL150821C001430000.01Down 0.020.010.0388,411
144.00AAPL150821C001440000.02Down 0.040.010.03101,182
145.00AAPL150807C001450000.01 0.00N/A0.0110979
145.00AAPL150814C001450000.01 0.00N/A0.026001,840
145.00AAPL150821C001450000.02 0.000.010.038724,022
145.00AAPL150828C001450000.05 0.000.020.0512,916
146.00AAPL150821C001460000.05 0.00N/A0.031,015556
147.00AAPL150821C001470000.02 0.00N/A0.03501,732
148.00AAPL150821C001480000.03 0.00N/A0.0250628
150.00AAPL150821C001500000.01Down 0.010.010.0230314,948
150.00AAPL150828C001500000.02 0.000.010.0324,160
155.00AAPL150821C001550000.01 0.000.010.0221153,360
155.00AAPL150828C001550000.02 0.000.010.02316367
160.00AAPL150821C001600000.01 0.00N/A0.011835,041
160.00AAPL150828C001600000.02 0.000.010.02250250
162.00AAPL150821C001620000.01 0.00N/A0.04016
164.00AAPL150821C001640000.04 0.00N/A0.0402
165.00AAPL150821C001650000.01 0.00N/A0.01245,471
170.00AAPL150821C001700000.04 0.00N/A0.0107,589
175.00AAPL150821C001750000.02 0.00N/A0.0102,654
180.00AAPL150821C001800000.01 0.00N/A0.012501,350
185.00AAPL150821C001850000.01 0.00N/A0.0101,070
Put OptionsExpire at close Friday, 7 August 2015
StrikeSymbolLastChgBidAskVolOpen Int
65.00AAPL150821P000650000.02 0.00N/A0.01013
70.00AAPL150821P000700000.01 0.00N/A0.0101,491
75.00AAPL150821P000750000.01 0.000.010.02215,180
80.00AAPL150821P000800000.02Up 0.010.010.0227616,957
85.00AAPL150821P000850000.05Up 0.030.040.065,15221,259
87.50AAPL150821P000875000.06Up 0.040.050.063,112281
90.00AAPL150821P000900000.08Up 0.050.070.081,20713,398
92.50AAPL150821P000925000.09Up 0.030.090.10679112
95.00AAPL150821P000950000.12Up 0.060.110.122715,686
95.00AAPL150828P000950000.18Up 0.110.170.191,011760
97.50AAPL150821P000975000.14Up 0.070.130.15314996
100.00AAPL150807P001000000.04Up 0.010.040.051,075463
100.00AAPL150821P001000000.19Up 0.100.180.1934125,238
100.00AAPL150828P001000000.24Up 0.150.220.2746623
105.00AAPL150807P001050000.07Up 0.030.070.0829,92027,480
105.00AAPL150814P001050000.17Up 0.080.180.198391,550
105.00AAPL150821P001050000.27Up 0.130.280.305,00225,373
105.00AAPL150828P001050000.38Up 0.190.360.39675870
106.00AAPL150821P001060000.28Up 0.130.310.33214803
107.00AAPL150821P001070000.34Up 0.170.340.365111,104
108.00AAPL150821P001080000.34Up 0.150.380.39232793
109.00AAPL150821P001090000.42Up 0.210.420.444581,121
109.00AAPL150828P001090000.48Up 0.170.530.56404697
110.00AAPL150807P001100000.14Up 0.060.130.142,0597,899
110.00AAPL150814P001100000.30Up 0.150.300.326732,623
110.00AAPL150821P001100000.47Up 0.230.470.4811,89727,455
110.00AAPL150828P001100000.59Up 0.260.590.63581,792
111.00AAPL150821P001110000.54Up 0.270.530.553042,304
111.00AAPL150828P001110000.56Up 0.200.670.71229172
112.00AAPL150814P001120000.32Up 0.120.390.41265585
112.00AAPL150821P001120000.60Up 0.280.600.631,0593,192
112.00AAPL150828P001120000.79Up 0.350.760.8146531
113.00AAPL150807P001130000.20Up 0.090.190.201,9563,504
113.00AAPL150814P001130000.45Up 0.220.450.47427945
113.00AAPL150821P001130000.71Up 0.330.700.721,3771,739
113.00AAPL150828P001130000.92Up 0.360.870.9379546
114.00AAPL150807P001140000.24Up 0.110.230.242,4152,354
114.00AAPL150814P001140000.53Up 0.250.530.55573874
114.00AAPL150821P001140000.81Up 0.360.810.841,0532,009
114.00AAPL150828P001140001.07Up 0.441.011.07400447
115.00AAPL150807P001150000.30Up 0.160.280.316,4763,921
115.00AAPL150814P001150000.63Up 0.300.620.657653,097
115.00AAPL150821P001150000.97Up 0.420.960.9920,59155,183
115.00AAPL150828P001150001.20Up 0.451.171.242,2584,300
116.00AAPL150807P001160000.40Up 0.210.350.384,7703,142
116.00AAPL150814P001160000.75Up 0.340.760.798701,263
116.00AAPL150821P001160001.12Up 0.471.131.161,7074,501
116.00AAPL150828P001160001.33Up 0.431.371.452921,893
117.00AAPL150807P001170000.46Up 0.220.460.4915,4642,642
117.00AAPL150814P001170000.92Up 0.400.920.961,2901,214
117.00AAPL150821P001170001.34Up 0.491.341.382,1919,390
117.00AAPL150828P001170001.69Up 0.541.611.702293,153
118.00AAPL150807P001180000.62Up 0.290.600.626,9065,198
118.00AAPL150814P001180001.13Up 0.461.141.171,5692,639
118.00AAPL150821P001180001.58Up 0.551.591.647,7517,370
118.00AAPL150828P001180002.00Up 0.691.891.992,4323,720
119.00AAPL150807P001190000.83Up 0.370.800.857,7575,240
119.00AAPL150814P001190001.41Up 0.511.421.462,3182,506
119.00AAPL150821P001190001.91Up 0.611.891.963,0936,371
119.00AAPL150828P001190002.24Up 0.652.212.314303,601
120.00AAPL150807P001200001.12Up 0.451.101.1510,5517,530
120.00AAPL150814P001200001.78Up 0.601.751.804,4304,245
120.00AAPL150821P001200002.26Up 0.632.252.3416,42863,383
120.00AAPL150828P001200002.73Up 0.672.592.711,5575,088
121.00AAPL150807P001210001.47Up 0.481.471.5514,9737,342
121.00AAPL150814P001210002.18Up 0.672.182.243,1583,683
121.00AAPL150821P001210002.70Up 0.722.692.775,1805,657
121.00AAPL150828P001210003.16Up 0.773.003.154141,272
122.00AAPL150807P001220002.04Up 0.631.952.087,2489,647
122.00AAPL150814P001220002.68Up 0.722.662.757835,134
122.00AAPL150821P001220003.20Up 0.743.153.301,5737,128
122.00AAPL150828P001220003.58Up 0.673.503.704811,009
123.00AAPL150807P001230002.68Up 0.682.642.723,3595,303
123.00AAPL150814P001230003.40Up 0.923.253.351,0853,926
123.00AAPL150821P001230003.85Up 0.883.753.8555512,266
123.00AAPL150828P001230004.30Up 0.864.054.252261,002
124.00AAPL150807P001240003.41Up 0.763.353.502,1713,423
124.00AAPL150814P001240003.95Up 0.903.904.003451,935
124.00AAPL150821P001240004.40Up 0.904.354.504307,255
124.00AAPL150828P001240004.85Up 0.924.654.85143780
125.00AAPL150807P001250004.25Up 0.894.204.351,5696,543
125.00AAPL150814P001250004.62Up 0.764.654.802312,305
125.00AAPL150821P001250005.09Up 0.875.055.201,56576,098
125.00AAPL150828P001250005.55Up 1.065.355.50881,231
126.00AAPL150807P001260005.33Up 1.035.005.251,0642,290
126.00AAPL150814P001260005.60Up 1.035.355.60130920
126.00AAPL150821P001260006.10Up 1.235.805.951,2734,895
126.00AAPL150828P001260005.80Up 0.206.056.304354
127.00AAPL150807P001270006.25Up 1.025.956.209752,193
127.00AAPL150814P001270006.62Up 0.726.206.7538609
127.00AAPL150821P001270006.80Up 1.056.556.751634,370
127.00AAPL150828P001270007.14Up 1.116.807.05111,005
128.00AAPL150814P001280007.45Up 1.207.107.35335638
128.00AAPL150821P001280007.50Up 1.007.407.60323,106
128.00AAPL150828P001280007.76Up 0.767.607.856571
129.00AAPL150807P001290008.18Up 0.937.958.205481,673
129.00AAPL150814P001290008.33Up 0.788.058.5510296
129.00AAPL150821P001290008.55Up 0.888.258.504075,177
129.00AAPL150828P001290008.67Up 0.778.458.9560644
130.00AAPL150807P001300009.25Up 1.218.909.203322,543
130.00AAPL150814P001300009.40Up 1.259.009.5596921
130.00AAPL150821P001300009.30Up 1.019.159.402,95241,289
130.00AAPL150828P001300009.47Up 1.269.309.854851
131.00AAPL150807P0013100010.25Up 1.109.9010.202802,640
131.00AAPL150814P0013100010.31Up 0.919.9510.20931,076
131.00AAPL150821P0013100010.40Up 0.8010.1010.351262,634
131.00AAPL150828P0013100010.48Up 0.4810.2010.7515482
132.00AAPL150807P0013200011.25Up 0.8110.9011.2052987
132.00AAPL150814P0013200011.35Up 1.6510.9511.6059744
132.00AAPL150821P0013200011.15Up 0.7411.0511.302011,474
132.00AAPL150828P0013200011.53Up 1.5811.1511.7530318
133.00AAPL150807P0013300012.05Up 0.7911.9012.2081795
133.00AAPL150814P0013300012.26Up 0.7311.9512.20128107
133.00AAPL150821P0013300011.11 0.0012.0012.255111,111
133.00AAPL150828P0013300012.40Up 2.5512.0512.702178
134.00AAPL150807P0013400013.17Up 0.9112.9013.20142329
134.00AAPL150814P0013400013.25Up 0.8512.9513.20238187
134.00AAPL150821P0013400013.10Up 0.6012.9513.20221,587
134.00AAPL150828P0013400011.75 0.0013.0013.701792
135.00AAPL150807P0013500014.15Up 1.3013.9014.204294
135.00AAPL150814P0013500014.15Up 0.6413.9014.20162100
135.00AAPL150821P0013500014.25Up 1.2013.9514.209013,507
135.00AAPL150828P0013500012.97 0.0014.0014.601227
136.00AAPL150807P0013600015.10Up 0.9214.9015.205767
136.00AAPL150814P0013600014.00 0.0014.9015.40512
136.00AAPL150821P0013600014.95Up 0.9014.9515.4040954
136.00AAPL150828P0013600015.07Up 2.4914.9515.652176
137.00AAPL150814P0013700015.35 0.0015.9016.20125
137.00AAPL150821P0013700015.55 0.0015.9016.402861
137.00AAPL150828P0013700015.24 0.0015.9516.45555
138.00AAPL150807P001380008.19 0.0016.9017.40093
138.00AAPL150814P0013800015.55 0.0016.9017.50364
138.00AAPL150821P0013800017.05Up 1.0016.9017.30331,254
138.00AAPL150828P0013800015.40 0.0016.9017.651081
139.00AAPL150807P0013900016.80 0.0017.9018.40546
139.00AAPL150814P0013900013.25 0.0017.9018.2008
139.00AAPL150821P0013900017.05 0.0017.8518.4071,086
140.00AAPL150807P0014000018.80Up 1.3318.9019.35510,297
140.00AAPL150814P0014000015.65 0.0018.9019.20577
140.00AAPL150821P0014000019.15Up 1.1518.9019.2082915,773
140.00AAPL150828P0014000019.05Up 1.5318.9019.601254
141.00AAPL150807P0014100018.70 0.0019.8520.20574
141.00AAPL150814P0014100017.11 0.0019.9020.40868
141.00AAPL150821P0014100018.65 0.0019.8020.2081916
142.00AAPL150807P0014200017.26 0.0020.7021.201014
142.00AAPL150821P0014200019.75 0.0020.0021.2017540
143.00AAPL150807P0014300020.95 0.0021.7022.201010
143.00AAPL150821P0014300019.95 0.0021.0022.200229
144.00AAPL150821P0014400021.35 0.0022.0023.201401
145.00AAPL150807P0014500022.73 0.0023.6024.201177
145.00AAPL150814P0014500022.50 0.0023.6024.201520
145.00AAPL150821P0014500021.00 0.0023.7024.20691,760
145.00AAPL150828P0014500018.70 0.0023.0025.050636
146.00AAPL150821P0014600021.20 0.0024.0025.200224
147.00AAPL150821P0014700017.00 0.0025.7026.450282
148.00AAPL150821P0014800017.80 0.0026.0027.450198
150.00AAPL150807P0015000029.00Up 1.7028.9029.201596
150.00AAPL150821P0015000029.43Up 1.7828.7529.25161,731
150.00AAPL150828P0015000019.70 0.0028.0029.350127
155.00AAPL150821P0015500032.95 0.0033.0034.2010141,430
160.00AAPL150821P0016000038.90Up 0.4538.8539.30501,177
165.00AAPL150821P0016500043.60 0.0043.8044.3032915
170.00AAPL150821P0017000047.99 0.0047.7549.20101,192
175.00AAPL150821P0017500052.45 0.0052.7554.2057878
185.00AAPL150821P0018500061.00 0.0062.7564.25026
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.