AAPL

Apple Inc. (AAPL) Option Chain

$117.16
*  
1.74
1.46%
Get AAPL Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading AAPL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


AAPL Options:  Type:

Option Chain for Apple Inc. ( AAPL)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
January 2015
Jan 30, 2015 11.70 -1.20 11.05 11.30 9 2955 AAPL 106 Jan 30, 2015 0.01 0.01 34 7318
Jan 30, 2015 12.60 0.80 10.05 10.25 15 3916 AAPL 107 Jan 30, 2015 0.01 0.01 5 12619
Jan 30, 2015 10.95 0.15 9.00 9.25 13 7385 AAPL 108 Jan 30, 2015 0.01 0.01 18 11169
Jan 30, 2015 10.15 0.02 8.05 8.25 26 5225 AAPL 109 Jan 30, 2015 0.01 0.01 4 8647
Jan 30, 2015 7.50 -1.25 7.05 7.25 163 29502 AAPL 110 Jan 30, 2015 0.01 0.01 9 15342
Jan 30, 2015 6.75 -0.95 6.10 6.25 27 21134 AAPL 111 Jan 30, 2015 0.01 0.01 3 12868
Jan 30, 2015 4.95 -1.85 5.05 5.25 41 16996 AAPL 112 Jan 30, 2015 0.01 -0.01 0.01 89 30517
Jan 30, 2015 4.20 -1.70 4.05 4.25 59 20558 AAPL 113 Jan 30, 2015 0.01 -0.01 0.01 3 11250
Jan 30, 2015 3.20 -1.65 3.10 3.25 117 24493 AAPL 114 Jan 30, 2015 0.01 -0.03 0.01 749 14983
Jan 30, 2015 1.97 -1.88 2.09 2.22 336 36544 AAPL 115 Jan 30, 2015 0.01 -0.04 0.01 453 14653
Jan 30, 2015 1.46 -1.49 1.10 1.22 809 17004 AAPL 116 Jan 30, 2015 0.04 -0.04 0.01 0.02 183 15051
Jan 30, 2015 0.10 -1.90 0.15 0.25 523 23478 AAPL 117 Jan 30, 2015 0.08 -0.09 0.06 0.07 2037 18098
Jan 30, 2015 0.03 -1.23 0.01 616 30269 AAPL 118 Jan 30, 2015 0.64 0.27 0.80 0.99 1196 14815
Jan 30, 2015 0.01 -0.67 0.01 1495 24570 AAPL 119 Jan 30, 2015 1.70 0.86 1.76 1.87 1329 5698
Jan 30, 2015 0.01 -0.30 0.01 3411 59259 AAPL 120 Jan 30, 2015 1.89 0.41 2.76 2.93 245 2986
Jan 30, 2015 0.01 -0.10 0.01 1524 22408 AAPL 121 Jan 30, 2015 3.30 0.97 3.75 4.00 74 612
Jan 30, 2015 0.01 -0.03 0.01 570 18890 AAPL 122 Jan 30, 2015 4.30 1.05 4.75 4.90 94 809
Jan 30, 2015 0.02 -0.01 0.01 12 11341 AAPL 123 Jan 30, 2015 4.90 0.70 5.75 6.00 45 273
Jan 30, 2015 0.01 0.01 246 11117 AAPL 124 Jan 30, 2015 5.15 0.21 6.75 7.05 40 134
Jan 30, 2015 0.01 0.01 97 22696 AAPL 125 Jan 30, 2015 5.85 -0.09 7.75 8.05 17 533
Jan 30, 2015 0.01 0.01 2 5694 AAPL 126 Jan 30, 2015 7.15 0.20 8.75 8.90 17 202
Jan 30, 2015 0.01 0.01 15 4610 AAPL 127 Jan 30, 2015 9.70 1.78 9.75 10.00 5 85
Jan 30, 2015 0.01 0.01 2 4017 AAPL 128 Jan 30, 2015 8.36 -0.74 10.75 11.05 5 33
February 2015
Feb 06, 2015 11.85 -0.45 11.15 11.30 4 1925 AAPL 106 Feb 06, 2015 0.15 0.05 0.13 0.16 70 4154
Feb 06, 2015 11.70 -0.40 10.15 10.35 3 1668 AAPL 107 Feb 06, 2015 0.09 -0.01 0.15 0.19 3 2261
Feb 06, 2015 10.05 -0.80 9.15 9.35 10 2300 AAPL 108 Feb 06, 2015 0.12 0.02 0.19 0.22 315 1994
Feb 06, 2015 10.10 -0.10 8.20 8.35 20 2028 AAPL 109 Feb 06, 2015 0.26 0.12 0.25 0.26 10 2255
Feb 06, 2015 9.25 0.35 7.15 7.40 50 10677 AAPL 110 Feb 06, 2015 0.30 0.12 0.29 0.32 182 5833
Feb 06, 2015 7.40 -0.57 6.30 6.50 2 4328 AAPL 111 Feb 06, 2015 0.28 0.03 0.35 0.42 107 2989
Feb 06, 2015 5.50 -1.55 5.35 5.60 56 5240 AAPL 112 Feb 06, 2015 0.35 0.05 0.50 0.53 15 3254
Feb 06, 2015 5.72 -0.38 4.55 4.70 129 4148 AAPL 113 Feb 06, 2015 0.64 0.23 0.62 0.69 269 3922
Feb 06, 2015 3.65 -1.55 3.70 3.90 16 3562 AAPL 114 Feb 06, 2015 0.95 0.42 0.84 0.93 126 2917
Feb 06, 2015 2.99 -1.32 3.00 3.15 82 12383 AAPL 115 Feb 06, 2015 1.28 0.54 1.18 1.23 123 4685
Feb 06, 2015 2.75 -0.78 2.35 2.44 181 6239 AAPL 116 Feb 06, 2015 1.58 0.59 1.48 1.63 40 3412
Feb 06, 2015 1.75 -1.00 1.76 1.90 160 9786 AAPL 117 Feb 06, 2015 2.15 0.88 2.01 2.10 160 3551
Feb 06, 2015 1.31 -0.93 1.33 1.41 118 8390 AAPL 118 Feb 06, 2015 2.11 0.41 2.52 2.68 126 1876
Feb 06, 2015 0.95 -0.76 0.95 1.03 216 7747 AAPL 119 Feb 06, 2015 2.78 0.51 3.20 3.35 152 3448
Feb 06, 2015 0.65 -0.55 0.67 0.71 508 20481 AAPL 120 Feb 06, 2015 3.90 1.03 3.90 4.05 110 2297
Feb 06, 2015 0.46 -0.44 0.45 0.50 16 4734 AAPL 121 Feb 06, 2015 4.70 1.30 4.65 5.00 9 237
Feb 06, 2015 0.31 -0.31 0.29 0.33 214 4731 AAPL 122 Feb 06, 2015 5.60 1.30 5.50 5.85 6 166
Feb 06, 2015 0.23 -0.20 0.20 0.23 105 3432 AAPL 123 Feb 06, 2015 4.75 -0.25 6.25 6.60 14 350
Feb 06, 2015 0.28 0.01 0.12 0.15 38 3660 AAPL 124 Feb 06, 2015 6.45 -1.70 7.35 7.65 1 3
Feb 06, 2015 0.10 -0.10 0.09 0.10 36 17038 AAPL 125 Feb 06, 2015 6.60 -0.02 8.20 8.50 1 315
Feb 06, 2015 0.14 0.02 0.05 0.09 5 1722 AAPL 126 Feb 06, 2015 8.55 -5.60 9.10 9.55 2 35
Feb 06, 2015 0.08 0.03 0.06 167 916 AAPL 127 Feb 06, 2015 8.23 -2.57 10.30 10.50 2 1
Feb 06, 2015 0.09 0.03 0.02 0.04 25 362 AAPL 128 Feb 06, 2015 9.90 -1.15 11.25 11.45 1 100
Feb 13, 2015 13.61 0.71 11.20 11.45 68 1268 AAPL 106 Feb 13, 2015 0.22 0.03 0.32 0.36 10 1628
Feb 13, 2015 11.00 10.20 10.45 41 769 AAPL 107 Feb 13, 2015 0.40 0.17 0.38 0.42 3 1957
Feb 13, 2015 9.90 -1.28 9.20 9.50 4 2071 AAPL 108 Feb 13, 2015 0.48 0.22 0.45 0.49 4 844
Feb 13, 2015 10.47 0.47 8.35 8.55 126 10691 AAPL 109 Feb 13, 2015 0.59 0.27 0.55 0.60 1 1258

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.