Skip to search.
 FTSE 100 Up0.26%

Apple Inc. (AAPL)

-NasdaqGS
132.54 Up 1.15(0.88%) 22 May 21:00
|After Hours: : 132.77 Up 0.23 (0.17%) 23 May 00:59
Add to Portfolio
OptionsGet Options for:
View By Expiration: May 2015 | Jun 2015 | Jul 2015 | Aug 2015 | Oct 2015 | Jan 2016 | Jan 2017
Call OptionsExpire at close Friday, 29 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
100.00AAPL150529C0010000032.75Up 2.0032.3532.80145245
105.00AAPL150529C0010500027.30Up 3.6227.4027.951201
110.00AAPL150529C0011000021.65Up 0.6722.4523.1011270
111.00AAPL150529C0011100019.70 0.0021.4522.75590
112.00AAPL150529C0011200019.90Up 4.4020.2520.901046
113.00AAPL150529C0011300018.20 0.0019.4520.102212
114.00AAPL150529C0011400016.70 0.0018.4519.101162
115.00AAPL150529C0011500017.87Up 1.3717.5517.9028390
116.00AAPL150529C0011600015.30 0.0016.2017.5022184
117.00AAPL150529C0011700015.57Up 0.9715.2015.855288
118.00AAPL150529C0011800012.48 0.0014.2014.85350560
119.00AAPL150529C0011900013.55Up 1.8513.4513.8510182
120.00AAPL150529C0012000012.80Up 1.3012.4512.854752,519
121.00AAPL150529C0012100011.75Up 1.1511.5011.85441382
122.00AAPL150529C0012200010.73Up 1.4610.5510.855411,197
123.00AAPL150529C001230009.65Up 1.249.509.85209580
124.00AAPL150529C001240008.75Up 1.108.608.802961,489
125.00AAPL150529C001250007.75Up 1.207.707.751,5255,075
126.00AAPL150529C001260006.74Up 1.196.606.809312,673
127.00AAPL150529C001270005.80Up 1.105.655.807723,612
128.00AAPL150529C001280004.85Up 1.154.704.852,2225,476
129.00AAPL150529C001290003.95Up 1.133.753.903,0436,888
130.00AAPL150529C001300002.99Up 0.932.863.0513,30817,252
131.00AAPL150529C001310002.11Up 0.672.102.2011,83511,266
132.00AAPL150529C001320001.45Up 0.541.421.4920,89314,116
133.00AAPL150529C001330000.90Up 0.350.890.9325,58811,378
134.00AAPL150529C001340000.51Up 0.220.510.5418,52812,241
135.00AAPL150529C001350000.29Up 0.120.280.3022,10016,843
136.00AAPL150529C001360000.16Up 0.080.150.166,2317,179
137.00AAPL150529C001370000.09Up 0.040.090.102,9692,896
138.00AAPL150529C001380000.06Up 0.020.050.061,2511,375
139.00AAPL150529C001390000.04Up 0.020.040.051,9267,028
140.00AAPL150529C001400000.02 0.000.020.032,6186,296
141.00AAPL150529C001410000.02Down 0.010.020.033821,743
145.00AAPL150529C001450000.01 0.000.010.02837,360
150.00AAPL150529C001500000.01 0.00N/A0.02842,277
155.00AAPL150529C001550000.01 0.00N/A0.01162,683
160.00AAPL150529C001600000.01 0.00N/A0.01110899
Put OptionsExpire at close Friday, 29 May 2015
StrikeSymbolLastChgBidAskVolOpen Int
95.00AAPL150529P000950000.01 0.00N/A0.01681,930
100.00AAPL150529P001000000.01 0.00N/A0.01613,685
105.00AAPL150529P001050000.01 0.00N/A0.01201,171
110.00AAPL150529P001100000.01 0.00N/A0.02292,194
111.00AAPL150529P001110000.01 0.00N/A0.02601,540
112.00AAPL150529P001120000.01 0.00N/A0.017301,013
113.00AAPL150529P001130000.01Down 0.020.010.021081,267
114.00AAPL150529P001140000.02 0.000.010.0210668
115.00AAPL150529P001150000.01 0.000.010.02152,290
116.00AAPL150529P001160000.02 0.000.010.02921,350
117.00AAPL150529P001170000.01 0.000.010.021901,360
118.00AAPL150529P001180000.02Down 0.010.010.031043,404
119.00AAPL150529P001190000.02 0.000.020.03132,806
120.00AAPL150529P001200000.03 0.000.020.0369810,697
121.00AAPL150529P001210000.03Down 0.020.020.032,4685,668
122.00AAPL150529P001220000.03Down 0.020.030.042,6864,015
123.00AAPL150529P001230000.05Down 0.010.030.053,8303,121
124.00AAPL150529P001240000.05Down 0.010.040.051,1256,826
125.00AAPL150529P001250000.06Down 0.020.040.061,5016,230
126.00AAPL150529P001260000.05Down 0.060.050.061,2125,166
127.00AAPL150529P001270000.07Down 0.100.070.085,8317,431
128.00AAPL150529P001280000.12Down 0.130.110.135,3656,821
129.00AAPL150529P001290000.18Down 0.220.170.189,0546,219
130.00AAPL150529P001300000.28Down 0.330.280.3112,6995,204
131.00AAPL150529P001310000.47Down 0.500.460.5013,3993,569
132.00AAPL150529P001320000.78Down 0.660.770.7913,1032,505
133.00AAPL150529P001330001.23Down 0.861.191.297,3421,138
134.00AAPL150529P001340001.85Down 0.851.791.902,9471,122
135.00AAPL150529P001350002.55Down 1.152.552.703,7601,665
136.00AAPL150529P001360003.30Down 1.313.403.6099198
137.00AAPL150529P001370004.45Down 1.054.354.55135121
138.00AAPL150529P001380008.00 0.005.255.5011132
139.00AAPL150529P001390009.05 0.006.256.50157
140.00AAPL150529P001400007.27Down 2.737.207.5087347
141.00AAPL150529P0014100014.25 0.008.058.506071
145.00AAPL150529P0014500012.15Down 1.3511.9512.8010236
150.00AAPL150529P0015000018.00Down 5.9216.9517.802190
160.00AAPL150529P0016000032.80 0.0026.8028.3011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.