AAPL

Apple Inc. (AAPL) Option Chain

$93.74
*  
1.09
1.15%
Get AAPL Alerts
*Delayed - data as of Apr. 29, 2016  -  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.
April 2016
Apr 29, 2016 8.80 -12.22 8.60 8.85 32 36 AAPL 85 Apr 29, 2016 0.01 0.01 20 4010
Apr 29, 2016 6.45 7.90 0 AAPL 86 Apr 29, 2016 0.01 0.01 0 2
Apr 29, 2016 11.00 6.50 7.00 0 1 AAPL 87 Apr 29, 2016 0.01 0.01 0 492
Apr 29, 2016 5.55 6.05 0 AAPL 88 Apr 29, 2016 0.01 -0.01 0.01 1 734
Apr 29, 2016 3.90 4.95 0 AAPL 89 Apr 29, 2016 0.01 -0.01 0.01 383 412
Apr 29, 2016 3.82 -0.88 3.65 3.85 341 195 AAPL 90 Apr 29, 2016 0.01 -0.02 0.01 3325 7600
Apr 29, 2016 2.76 -12.34 2.60 2.83 202 1 AAPL 91 Apr 29, 2016 0.01 -0.04 0.01 3659 8184
Apr 29, 2016 1.70 -0.90 1.66 1.87 8471 111 AAPL 92 Apr 29, 2016 0.01 -0.07 0.01 17025 4467
Apr 29, 2016 0.67 -1.11 0.67 0.84 36546 258 AAPL 93 Apr 29, 2016 0.01 -0.13 0.01 39976 6235
Apr 29, 2016 0.28 -1.12 0.20 0.32 39526 300 AAPL 93.5 Apr 29, 2016 0.03 -0.21 0.02 0.04 32295 2553
Apr 29, 2016 0.01 -1.09 0.01 0.02 43373 1246 AAPL 94 Apr 29, 2016 0.25 -0.06 0.16 0.31 42968 6829
Apr 29, 2016 0.01 -0.76 0.01 15755 2680 AAPL 94.5 Apr 29, 2016 0.79 0.31 0.64 0.86 8678 3398
Apr 29, 2016 0.01 -0.52 0.01 16354 4850 AAPL 95 Apr 29, 2016 1.25 0.47 1.16 1.33 15997 16665
Apr 29, 2016 0.01 -0.33 0.01 5105 2868 AAPL 95.5 Apr 29, 2016 1.78 0.76 1.63 1.88 1540 3435
Apr 29, 2016 0.01 -0.20 0.01 2516 5752 AAPL 96 Apr 29, 2016 2.27 0.90 2.16 2.35 7235 10436
Apr 29, 2016 0.01 -0.11 0.01 2140 3753 AAPL 96.5 Apr 29, 2016 2.83 1.02 2.65 2.90 1529 6010
Apr 29, 2016 0.01 -0.06 0.01 4795 12498 AAPL 97 Apr 29, 2016 3.25 1.00 3.15 3.35 4157 11369
Apr 29, 2016 0.01 -0.03 0.01 1111 7703 AAPL 97.5 Apr 29, 2016 3.80 1.03 3.65 3.90 460 7667
Apr 29, 2016 0.01 -0.02 0.01 3445 14563 AAPL 98 Apr 29, 2016 4.31 1.03 4.15 4.35 2278 8795
Apr 29, 2016 0.01 -0.02 0.01 571 6221 AAPL 98.5 Apr 29, 2016 4.90 0.95 4.65 4.90 359 2708
Apr 29, 2016 0.01 -0.01 0.01 911 10227 AAPL 99 Apr 29, 2016 5.30 0.90 5.15 5.40 2537 10660
Apr 29, 2016 0.05 0.03 0.01 247 2849 AAPL 99.5 Apr 29, 2016 5.79 1.01 5.65 5.85 372 1494
Apr 29, 2016 0.01 -0.01 0.01 480 16882 AAPL 100 Apr 29, 2016 6.27 0.82 6.15 6.35 5044 18173
Apr 29, 2016 0.01 -0.01 0.01 415 5066 AAPL 101 Apr 29, 2016 7.30 0.84 7.15 7.35 3027 9502
Apr 29, 2016 0.01 0.01 44 5053 AAPL 102 Apr 29, 2016 8.30 0.86 8.15 8.40 1540 8237
Apr 29, 2016 0.01 0.01 19 4574 AAPL 103 Apr 29, 2016 9.40 1.05 9.15 9.40 927 7843
May 2016
May 06, 2016 9.00 -1.00 8.65 8.90 29 21 AAPL 85 May 06, 2016 0.05 -0.01 0.05 0.06 2950 1740
May 06, 2016 7.81 7.65 7.90 24 AAPL 86 May 06, 2016 0.08 0.01 0.06 0.08 5556 20
May 06, 2016 6.35 -4.25 6.70 6.90 23 1 AAPL 87 May 06, 2016 0.11 -0.01 0.10 0.12 3690 1490
May 06, 2016 5.69 5.70 5.95 74 AAPL 88 May 06, 2016 0.16 0.02 0.15 0.17 3989 285
May 06, 2016 4.25 4.75 5.00 10 AAPL 89 May 06, 2016 0.23 0.22 0.24 2151 82
May 06, 2016 3.90 -1.19 3.90 4.05 1137 248 AAPL 90 May 06, 2016 0.36 0.06 0.35 0.37 8288 2751
May 06, 2016 3.10 3.45 3.60 38 AAPL 90.5 May 06, 2016 0.47 0.01 0.43 0.46 1283 74
May 06, 2016 3.05 -0.95 3.00 3.15 493 5 AAPL 91 May 06, 2016 0.54 0.05 0.55 0.56 6243 1506
May 06, 2016 2.64 -1.05 2.61 2.71 367 3 AAPL 91.5 May 06, 2016 0.67 0.16 0.67 0.69 5904 113
May 06, 2016 2.22 -0.78 2.24 2.31 1343 31 AAPL 92 May 06, 2016 0.82 0.12 0.82 0.85 11103 2008
May 06, 2016 1.92 -0.99 1.88 1.97 1263 52 AAPL 92.5 May 06, 2016 1.01 0.22 0.99 1.03 3196 220
May 06, 2016 1.60 -0.75 1.57 1.61 8329 115 AAPL 93 May 06, 2016 1.25 0.28 1.20 1.23 8599 1673
May 06, 2016 1.32 -0.72 1.29 1.35 4258 39 AAPL 93.5 May 06, 2016 1.45 0.31 1.44 1.51 3669 479
May 06, 2016 1.07 -0.57 1.04 1.10 12438 468 AAPL 94 May 06, 2016 1.73 0.28 1.71 1.79 4760 2492
May 06, 2016 0.84 -0.64 0.82 0.88 3920 1022 AAPL 94.5 May 06, 2016 2.06 0.44 2.01 2.09 2413 1097
May 06, 2016 0.65 -0.60 0.65 0.69 21184 2377 AAPL 95 May 06, 2016 2.40 0.48 2.36 2.43 3867 5094
May 06, 2016 0.50 -0.49 0.50 0.54 1717 515 AAPL 95.5 May 06, 2016 2.80 0.48 2.72 2.81 325 379
May 06, 2016 0.39 -0.35 0.39 0.41 4380 1859 AAPL 96 May 06, 2016 3.20 0.60 3.10 3.20 556 2464
May 06, 2016 0.30 -0.30 0.30 0.32 2326 1307 AAPL 96.5 May 06, 2016 3.65 0.60 3.55 3.65 510 1191
May 06, 2016 0.23 -0.26 0.23 0.24 4708 3597 AAPL 97 May 06, 2016 4.03 0.78 3.90 4.10 1130 2376
May 06, 2016 0.19 -0.20 0.17 0.19 2842 2521 AAPL 97.5 May 06, 2016 4.53 0.68 4.35 4.60 123 1661
May 06, 2016 0.14 -0.19 0.13 0.15 2805 4157 AAPL 98 May 06, 2016 5.05 1.20 4.80 5.05 781 2102
May 06, 2016 0.12 -0.13 0.10 0.12 1088 1783 AAPL 98.5 May 06, 2016 5.32 0.97 5.30 5.50 101 553
May 06, 2016 0.09 -0.12 0.08 0.09 2266 7812 AAPL 99 May 06, 2016 5.90 0.78 5.75 6.00 1011 2717

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.