AAPL

Apple Inc. (AAPL) Option Chain

$130.28
*  
0.61
0.47%
Get AAPL Alerts
*Delayed - data as of Apr. 24, 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.
April 2015
Apr 24, 2015 12.25 12.20 12.35 101 487 AAPL 118 Apr 24, 2015 0.01 0.01 104 5355
Apr 24, 2015 11.20 0.50 11.20 11.35 65 2340 AAPL 119 Apr 24, 2015 0.01 0.01 154 5940
Apr 24, 2015 10.30 0.60 10.20 10.35 2080 4189 AAPL 120 Apr 24, 2015 0.01 0.01 238 12021
Apr 24, 2015 9.18 0.48 9.20 9.35 679 1632 AAPL 121 Apr 24, 2015 0.01 -0.02 0.01 1190 7593
Apr 24, 2015 8.29 0.56 8.20 8.35 1774 4417 AAPL 122 Apr 24, 2015 0.01 -0.01 0.01 1039 9582
Apr 24, 2015 7.28 0.53 7.20 7.30 1166 2264 AAPL 123 Apr 24, 2015 0.01 -0.02 0.01 906 14409
Apr 24, 2015 6.25 0.42 6.25 6.35 1604 5121 AAPL 124 Apr 24, 2015 0.01 -0.01 0.01 1285 15452
Apr 24, 2015 5.22 0.57 5.20 5.35 5519 13189 AAPL 125 Apr 24, 2015 0.01 -0.02 0.01 929 14890
Apr 24, 2015 4.24 0.53 4.25 4.30 4072 10257 AAPL 126 Apr 24, 2015 0.01 -0.02 0.01 2621 11245
Apr 24, 2015 3.25 0.48 3.25 3.35 7653 18203 AAPL 127 Apr 24, 2015 0.01 -0.05 0.01 2964 11730
Apr 24, 2015 2.25 0.46 2.25 2.32 14495 20589 AAPL 128 Apr 24, 2015 0.01 -0.12 0.01 10409 14634
Apr 24, 2015 1.28 0.26 1.26 1.31 58758 24707 AAPL 129 Apr 24, 2015 0.01 -0.31 0.01 39416 11788
Apr 24, 2015 0.30 -0.14 0.23 0.30 118482 41524 AAPL 130 Apr 24, 2015 0.01 -0.67 0.01 42789 10924
Apr 24, 2015 0.01 -0.13 0.01 45115 25018 AAPL 131 Apr 24, 2015 0.72 -0.75 0.68 0.75 6665 3929
Apr 24, 2015 0.01 -0.04 0.01 9651 19321 AAPL 132 Apr 24, 2015 1.75 -0.21 1.69 1.75 4212 656
Apr 24, 2015 0.01 0.01 4561 9079 AAPL 133 Apr 24, 2015 2.78 -0.47 2.67 2.79 328 446
Apr 24, 2015 0.01 -0.01 0.01 901 6711 AAPL 134 Apr 24, 2015 3.92 -0.23 3.65 3.80 64 401
Apr 24, 2015 0.01 -0.01 0.01 74 7231 AAPL 135 Apr 24, 2015 4.75 -0.40 4.65 4.80 56 161
Apr 24, 2015 0.01 0.01 37 1739 AAPL 136 Apr 24, 2015 6.24 0.19 5.65 5.80 16 53
Apr 24, 2015 0.01 0.01 17 3228 AAPL 137 Apr 24, 2015 6.80 -0.35 6.65 6.80 9 54
Apr 24, 2015 0.01 0.01 268 1922 AAPL 138 Apr 24, 2015 8.60 7.65 7.85 0 18
Apr 24, 2015 0.01 0.01 6 1614 AAPL 139 Apr 24, 2015 11.49 8.65 8.85 0 38
Apr 24, 2015 0.01 -0.01 0.01 18 5363 AAPL 140 Apr 24, 2015 12.90 9.65 9.85 0 151
Apr 24, 2015 0.01 0.01 0 885 AAPL 141 Apr 24, 2015 13.00 10.20 11.05 0 2
Apr 24, 2015 0.01 0.01 0 1690 AAPL 142 Apr 24, 2015 17.05 11.20 12.30 0 3
Apr 24, 2015 0.01 0.01 17 843 AAPL 143 Apr 24, 2015 12.20 13.30 0
May 2015
May 01, 2015 12.68 0.15 12.70 12.85 134 559 AAPL 118 May 01, 2015 0.48 0.04 0.46 0.48 1335 3691
May 01, 2015 11.82 1.77 11.75 11.90 160 155 AAPL 119 May 01, 2015 0.55 0.02 0.54 0.57 2908 3429
May 01, 2015 10.95 0.55 10.85 11.00 4083 4805 AAPL 120 May 01, 2015 0.64 0.64 0.65 3464 8772
May 01, 2015 9.80 0.02 10.00 10.15 971 581 AAPL 121 May 01, 2015 0.77 0.02 0.76 0.78 1798 5217
May 01, 2015 9.20 0.55 9.15 9.30 376 2498 AAPL 122 May 01, 2015 0.93 0.05 0.91 0.92 4062 6983
May 01, 2015 8.38 0.58 8.30 8.45 3181 1594 AAPL 123 May 01, 2015 1.10 0.03 1.10 1.11 4550 3721
May 01, 2015 7.56 0.42 7.55 7.65 2372 3589 AAPL 124 May 01, 2015 1.31 0.03 1.30 1.33 2660 4183
May 01, 2015 6.80 0.55 6.80 6.90 3984 124900 AAPL 125 May 01, 2015 1.57 0.03 1.55 1.57 5261 108348
May 01, 2015 6.15 0.58 6.10 6.20 1234 6271 AAPL 126 May 01, 2015 1.88 0.03 1.85 1.89 3679 4922
May 01, 2015 5.46 0.57 5.45 5.55 2387 8440 AAPL 127 May 01, 2015 2.22 0.07 2.18 2.23 2936 3938
May 01, 2015 4.90 0.56 4.80 4.90 5082 10847 AAPL 128 May 01, 2015 2.60 0.01 2.54 2.61 2348 4387
May 01, 2015 4.27 0.54 4.25 4.30 3975 7363 AAPL 129 May 01, 2015 3.05 0.06 2.96 3.05 1842 1742
May 01, 2015 3.75 0.60 3.70 3.75 24589 26521 AAPL 130 May 01, 2015 3.40 -0.10 3.40 3.45 3894 3225
May 01, 2015 3.20 0.50 3.20 3.25 13357 33799 AAPL 131 May 01, 2015 3.88 -0.12 3.85 3.95 1273 2186
May 01, 2015 2.71 0.44 2.70 2.72 6251 11997 AAPL 132 May 01, 2015 4.50 -0.04 4.35 4.45 1366 1355
May 01, 2015 2.25 0.42 2.25 2.29 8442 9116 AAPL 133 May 01, 2015 5.00 0.10 4.95 5.05 399 428
May 01, 2015 1.88 0.38 1.85 1.90 4951 6992 AAPL 134 May 01, 2015 5.57 -0.03 5.55 5.65 591 722
May 01, 2015 1.52 0.33 1.50 1.52 18217 28380 AAPL 135 May 01, 2015 6.25 -0.15 6.15 6.30 731 710
May 01, 2015 1.22 0.27 1.22 1.25 4961 4774 AAPL 136 May 01, 2015 7.06 -0.14 6.90 7.00 99 652
May 01, 2015 0.98 0.24 0.97 0.98 6839 3603 AAPL 137 May 01, 2015 7.67 -0.39 7.65 7.75 430 93
May 01, 2015 0.76 0.18 0.76 0.78 3097 5542 AAPL 138 May 01, 2015 8.46 -0.34 8.40 8.55 40 97
May 01, 2015 0.59 0.14 0.59 0.61 4317 2617 AAPL 139 May 01, 2015 9.60 0.40 9.25 9.40 34 34
May 01, 2015 0.48 0.14 0.47 0.49 12867 10119 AAPL 140 May 01, 2015 10.20 -0.20 10.15 10.25 98 171
May 01, 2015 0.35 0.09 0.35 0.38 1909 6222 AAPL 141 May 01, 2015 11.22 11.00 11.15 1

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.