AAPL

Apple Inc. (AAPL) Option Chain

$132.54
*  
1.15
0.88%
Get AAPL Alerts
*Delayed - data as of May 22, 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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 2015
May 22, 2015 12.71 1.21 12.50 12.80 434 2609 AAPL 120 May 22, 2015 0.01 0.01 203 7732
May 22, 2015 11.65 1.07 11.50 11.80 281 653 AAPL 121 May 22, 2015 0.01 0.01 142 7058
May 22, 2015 10.69 1.29 10.40 10.75 349 973 AAPL 122 May 22, 2015 0.01 0.01 111 6575
May 22, 2015 9.70 1.20 9.40 9.80 95 1759 AAPL 123 May 22, 2015 0.01 -0.01 0.01 194 7390
May 22, 2015 8.78 1.28 8.50 8.80 418 1693 AAPL 124 May 22, 2015 0.01 0.01 646 8845
May 22, 2015 7.70 1.20 7.50 7.80 1508 4790 AAPL 125 May 22, 2015 0.01 0.01 1114 11308
May 22, 2015 6.70 1.27 6.50 6.80 1040 4906 AAPL 126 May 22, 2015 0.01 -0.01 0.01 339 11892
May 22, 2015 5.70 1.29 5.50 5.75 3434 7077 AAPL 127 May 22, 2015 0.01 0.01 1954 11854
May 22, 2015 4.75 1.25 4.55 4.75 4187 8634 AAPL 128 May 22, 2015 0.01 -0.01 0.01 4942 17567
May 22, 2015 3.70 1.25 3.60 3.70 7524 12133 AAPL 129 May 22, 2015 0.01 0.01 3362 15690
May 22, 2015 2.68 1.15 2.60 2.73 19246 91601 AAPL 130 May 22, 2015 0.01 -0.05 0.01 6841 77120
May 22, 2015 1.66 0.96 1.55 1.76 41038 33401 AAPL 131 May 22, 2015 0.01 -0.24 0.01 31291 16166
May 22, 2015 0.66 0.48 0.54 0.74 99371 42189 AAPL 132 May 22, 2015 0.01 -0.72 0.01 0.02 73638 6208
May 22, 2015 0.01 -0.03 0.01 138292 28193 AAPL 133 May 22, 2015 0.37 -1.18 0.28 0.46 67856 1347
May 22, 2015 0.01 0.01 21795 18129 AAPL 134 May 22, 2015 1.28 -1.21 1.28 1.46 7748 929
May 22, 2015 0.01 0.01 1486 14007 AAPL 135 May 22, 2015 2.30 -1.15 2.27 2.46 1570 1039
May 22, 2015 0.01 0.01 182 6840 AAPL 136 May 22, 2015 3.35 -1.15 3.25 3.50 160 661
May 22, 2015 0.01 0.01 486 8403 AAPL 137 May 22, 2015 4.90 -0.80 4.20 4.50 2 432
May 22, 2015 0.01 0.01 5 2399 AAPL 138 May 22, 2015 5.32 -2.63 5.20 5.50 11 489
May 22, 2015 0.01 0.01 0 1358 AAPL 139 May 22, 2015 6.75 -0.70 6.20 6.50 1 243
May 22, 2015 0.01 0.01 6 5010 AAPL 140 May 22, 2015 7.15 -2.15 7.20 7.50 63 430
May 22, 2015 0.01 0.01 0 185 AAPL 141 May 22, 2015 8.22 -1.48 8.00 8.50 1 348
May 22, 2015 0.02 0.01 0 13 AAPL 142 May 22, 2015 8.80 9.50 0
May 22, 2015 0.01 0 AAPL 143 May 22, 2015 12.80 9.95 10.60 0 1
May 22, 2015 0.01 0.01 0 181 AAPL 144 May 22, 2015 10.75 12.20 0
May 22, 2015 0.02 0.01 0 5743 AAPL 145 May 22, 2015 14.75 11.95 12.80 0 4
May 29, 2015 12.80 1.30 12.45 12.85 475 2519 AAPL 120 May 29, 2015 0.03 0.02 0.03 698 10697
May 29, 2015 11.75 1.15 11.50 11.85 441 382 AAPL 121 May 29, 2015 0.03 -0.02 0.02 0.03 2468 5668
May 29, 2015 10.73 1.46 10.55 10.85 541 1197 AAPL 122 May 29, 2015 0.03 -0.02 0.03 0.04 2686 4015
May 29, 2015 9.65 1.24 9.50 9.85 209 580 AAPL 123 May 29, 2015 0.05 -0.01 0.03 0.05 3830 3121
May 29, 2015 8.75 1.10 8.60 8.80 296 1489 AAPL 124 May 29, 2015 0.05 -0.01 0.04 0.05 1125 6826
May 29, 2015 7.75 1.20 7.70 7.75 1525 5075 AAPL 125 May 29, 2015 0.06 -0.02 0.04 0.06 1501 6230
May 29, 2015 6.74 1.19 6.60 6.80 931 2673 AAPL 126 May 29, 2015 0.05 -0.07 0.05 0.06 1212 5166
May 29, 2015 5.80 1.10 5.65 5.80 772 3612 AAPL 127 May 29, 2015 0.07 -0.10 0.07 0.08 5831 7431
May 29, 2015 4.85 1.15 4.70 4.85 2222 5476 AAPL 128 May 29, 2015 0.12 -0.13 0.11 0.13 5365 6821
May 29, 2015 3.95 1.13 3.75 3.90 3043 6888 AAPL 129 May 29, 2015 0.18 -0.22 0.17 0.18 9054 6219
May 29, 2015 2.99 0.93 2.86 3.05 13308 17252 AAPL 130 May 29, 2015 0.28 -0.34 0.28 0.31 12699 5204
May 29, 2015 2.11 0.67 2.10 2.20 11844 11266 AAPL 131 May 29, 2015 0.47 -0.50 0.46 0.50 13399 3569
May 29, 2015 1.45 0.54 1.42 1.49 20896 14116 AAPL 132 May 29, 2015 0.78 -0.66 0.77 0.79 13103 2505
May 29, 2015 0.90 0.37 0.89 0.93 25591 11378 AAPL 133 May 29, 2015 1.23 -0.86 1.19 1.29 7343 1138
May 29, 2015 0.51 0.22 0.51 0.54 18528 12241 AAPL 134 May 29, 2015 1.85 -0.85 1.79 1.90 2972 1122
May 29, 2015 0.29 0.14 0.28 0.30 22100 16843 AAPL 135 May 29, 2015 2.55 -1.15 2.55 2.70 3770 1665
May 29, 2015 0.16 0.08 0.15 0.16 6231 7179 AAPL 136 May 29, 2015 3.30 -1.31 3.40 3.60 99 198
May 29, 2015 0.09 0.04 0.09 0.10 3009 2896 AAPL 137 May 29, 2015 4.45 -1.05 4.35 4.55 135 121
May 29, 2015 0.06 0.02 0.05 0.06 1276 1375 AAPL 138 May 29, 2015 8.00 5.25 5.50 0 132
May 29, 2015 0.04 0.02 0.04 0.05 1926 7028 AAPL 139 May 29, 2015 9.05 6.25 6.50 0 57
May 29, 2015 0.02 0.02 0.03 2618 6296 AAPL 140 May 29, 2015 7.27 -2.73 7.20 7.50 87 347
May 29, 2015 0.02 -0.01 0.02 0.03 382 1743 AAPL 141 May 29, 2015 14.25 8.05 8.50 0 71
May 29, 2015 0.02 0.01 0.01 0.03 55 2 AAPL 142 May 29, 2015 8.95 9.55 0
May 29, 2015 0.02 0.01 0.01 0.02 206 1 AAPL 143 May 29, 2015 9.90 10.55 0

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.