AAPL

Apple Inc. (AAPL) Option Chain

$113.29
*  
0.37
0.33%
Get AAPL Alerts
*Delayed - data as of Aug. 28, 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:
Aug 15 | Sep 15 | Oct 15 | Nov 15 | Dec 15 | Jan 16 | Apr 16 | Jun 16 | Jan 17 | Near Term | All

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.
August 2015
Aug 28, 2015 10.45 0.74 11.05 11.35 133 2532 AAPL 102 Aug 28, 2015 0.01 -0.02 0.01 77 6760
Aug 28, 2015 9.59 -0.01 9.95 10.35 152 3615 AAPL 103 Aug 28, 2015 0.01 -0.03 0.01 342 7062
Aug 28, 2015 9.14 0.34 8.90 9.35 1395 3316 AAPL 104 Aug 28, 2015 0.01 -0.02 0.01 719 12445
Aug 28, 2015 8.15 0.26 8.00 8.30 1256 5123 AAPL 105 Aug 28, 2015 0.01 -0.04 0.01 1105 14305
Aug 28, 2015 7.15 0.25 7.00 7.35 696 5079 AAPL 106 Aug 28, 2015 0.01 -0.05 0.01 1520 10472
Aug 28, 2015 6.15 0.47 6.00 6.35 1419 5956 AAPL 107 Aug 28, 2015 0.01 -0.07 0.01 2435 8158
Aug 28, 2015 5.20 0.25 5.10 5.35 1699 8583 AAPL 108 Aug 28, 2015 0.01 -0.10 0.01 5287 10216
Aug 28, 2015 4.20 0.21 4.25 4.35 5080 9128 AAPL 109 Aug 28, 2015 0.01 -0.16 0.01 5195 8897
Aug 28, 2015 3.24 0.19 3.25 3.35 12571 19870 AAPL 110 Aug 28, 2015 0.01 -0.25 0.01 20449 16709
Aug 28, 2015 2.23 0.05 2.25 2.34 14067 12280 AAPL 111 Aug 28, 2015 0.01 -0.40 0.01 20479 8676
Aug 28, 2015 1.22 -0.33 1.12 1.32 31664 18880 AAPL 112 Aug 28, 2015 0.01 -0.66 0.01 40808 9455
Aug 28, 2015 0.32 -0.54 0.28 0.33 53469 16329 AAPL 113 Aug 28, 2015 0.02 -1.06 0.02 0.03 21006 5773
Aug 28, 2015 0.01 -0.43 0.01 24350 12881 AAPL 114 Aug 28, 2015 0.75 -0.79 0.68 0.74 4119 3707
Aug 28, 2015 0.01 -0.17 0.01 13520 27859 AAPL 115 Aug 28, 2015 1.80 -0.51 1.65 1.86 3364 6258
Aug 28, 2015 0.01 -0.07 0.01 3714 16751 AAPL 116 Aug 28, 2015 2.73 -0.72 2.65 2.76 540 3097
Aug 28, 2015 0.01 -0.02 0.01 1103 14191 AAPL 117 Aug 28, 2015 4.04 -0.09 3.65 3.90 731 3309
Aug 28, 2015 0.02 0.01 172 8579 AAPL 118 Aug 28, 2015 4.88 -0.49 4.65 4.90 638 2113
Aug 28, 2015 0.01 -0.01 0.01 63 11868 AAPL 119 Aug 28, 2015 6.05 -0.68 5.65 6.00 610 2095
Aug 28, 2015 0.01 0.01 138 14467 AAPL 120 Aug 28, 2015 6.75 -0.65 6.60 7.00 512 2118
Aug 28, 2015 0.01 0.01 12 4366 AAPL 121 Aug 28, 2015 7.81 -1.59 7.65 7.80 65 1044
Aug 28, 2015 0.01 0.01 5 4856 AAPL 122 Aug 28, 2015 9.50 -2.00 8.60 8.80 81 739
Aug 28, 2015 0.01 -0.01 0.01 45 7351 AAPL 123 Aug 28, 2015 9.80 -0.40 9.65 9.95 162 539
Aug 28, 2015 0.01 0.01 10 3423 AAPL 124 Aug 28, 2015 11.37 -1.58 10.65 11.45 144 442
September 2015
Sep 04, 2015 11.55 0.45 11.45 11.65 132 397 AAPL 102 Sep 04, 2015 0.26 -0.20 0.25 0.28 953 3057
Sep 04, 2015 10.50 2.28 10.55 10.70 140 548 AAPL 103 Sep 04, 2015 0.31 -0.14 0.29 0.32 547 3615
Sep 04, 2015 9.00 -0.23 9.55 9.75 335 1045 AAPL 104 Sep 04, 2015 0.35 -0.18 0.34 0.35 1233 4063
Sep 04, 2015 8.54 0.14 8.65 8.80 371 2983 AAPL 105 Sep 04, 2015 0.42 -0.20 0.40 0.42 5908 8601
Sep 04, 2015 7.70 0.30 7.70 7.85 390 1231 AAPL 106 Sep 04, 2015 0.47 -0.30 0.46 0.52 975 3732
Sep 04, 2015 6.80 0.20 6.80 6.95 161 2332 AAPL 107 Sep 04, 2015 0.58 -0.26 0.56 0.62 1820 3082
Sep 04, 2015 6.01 0.51 5.90 6.05 602 3790 AAPL 108 Sep 04, 2015 0.70 -0.30 0.67 0.73 4854 3004
Sep 04, 2015 5.10 0.13 5.10 5.20 635 5507 AAPL 109 Sep 04, 2015 0.85 -0.33 0.82 0.89 2774 7292
Sep 04, 2015 4.32 0.02 4.25 4.40 3215 7450 AAPL 110 Sep 04, 2015 1.04 -0.37 1.00 1.04 6690 6851
Sep 04, 2015 3.55 0.01 3.50 3.60 3043 3649 AAPL 111 Sep 04, 2015 1.23 -0.50 1.23 1.29 3423 3714
Sep 04, 2015 2.85 -0.02 2.75 2.90 8592 6171 AAPL 112 Sep 04, 2015 1.55 -0.47 1.52 1.58 8467 3759
Sep 04, 2015 2.20 -0.10 2.17 2.25 14867 6282 AAPL 113 Sep 04, 2015 1.94 -0.46 1.89 1.96 5141 4013
Sep 04, 2015 1.63 -0.07 1.60 1.69 6917 7808 AAPL 114 Sep 04, 2015 2.33 -0.77 2.32 2.39 989 6249
Sep 04, 2015 1.17 -0.13 1.15 1.20 13681 13230 AAPL 115 Sep 04, 2015 2.90 -0.64 2.85 3.00 1177 4867
Sep 04, 2015 0.78 -0.12 0.77 0.82 6057 8068 AAPL 116 Sep 04, 2015 3.50 -0.70 3.40 3.60 911 2189
Sep 04, 2015 0.53 -0.12 0.51 0.54 10805 6593 AAPL 117 Sep 04, 2015 4.40 -0.70 4.15 4.30 308 1571
Sep 04, 2015 0.32 -0.09 0.32 0.34 8076 5199 AAPL 118 Sep 04, 2015 5.05 -0.60 4.95 5.10 640 1872
Sep 04, 2015 0.21 -0.07 0.18 0.20 6124 6548 AAPL 119 Sep 04, 2015 6.52 -0.30 5.80 6.00 436 694
Sep 04, 2015 0.12 -0.08 0.10 0.13 6922 11444 AAPL 120 Sep 04, 2015 7.00 -1.55 6.75 6.90 199 1747
Sep 04, 2015 0.08 -0.04 0.07 0.08 3775 6103 AAPL 121 Sep 04, 2015 7.92 -0.33 7.70 7.90 31 899
Sep 04, 2015 0.05 -0.01 0.04 0.05 1655 4393 AAPL 122 Sep 04, 2015 9.25 -1.52 8.65 8.85 56 1140
Sep 04, 2015 0.03 -0.02 0.03 0.04 791 3666 AAPL 123 Sep 04, 2015 9.85 -1.46 9.65 9.80 90 360
Sep 04, 2015 0.03 0.02 0.03 3806 3669 AAPL 124 Sep 04, 2015 12.09 1.05 10.65 11.05 24 744
Sep 11, 2015 11.39 1.24 11.15 12.00 30 320 AAPL 102 Sep 11, 2015 0.76 -0.07 0.57 0.68 159 1274
Sep 11, 2015 10.49 -0.21 10.40 11.10 177 400 AAPL 103 Sep 11, 2015 0.74 -0.64 0.66 0.73 224 975
Sep 11, 2015 9.46 0.56 10.00 10.15 728 496 AAPL 104 Sep 11, 2015 0.95 -0.14 0.75 0.83 386 1486
Sep 11, 2015 9.10 0.10 9.10 9.40 1362 2936 AAPL 105 Sep 11, 2015 0.90 -0.22 0.84 0.94 468 5390

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.