AAPL

Apple Inc. (AAPL) Option Chain

$98.745
*  
0.275
0.28%
Get AAPL Alerts
*Delayed - data as of Jul. 29, 2014 13:30 ET  -  Find a broker to begin trading AAPL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AAPL Real Time
 
 
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 for next time

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
Oct 18, 2014 3.50 -0.10 3.50 3.55 6370 194519 AAPL 100.00 Oct 18, 2014 5.25 0.30 5.05 5.15 634 4821
Oct 18, 2014 3.25 -0.05 3.20 3.25 607 9322 AAPL 100.71 Oct 18, 2014 5.60 0.25 5.45 5.55 123 909
Oct 18, 2014 2.97 -0.08 2.93 2.96 513 7027 AAPL 101.43 Oct 18, 2014 6.05 0.25 5.90 6.00 84 308
Oct 18, 2014 2.63 -0.16 2.68 2.70 314 3509 AAPL 102.14 Oct 18, 2014 6.50 -0.30 6.35 6.45 70 792
Oct 18, 2014 2.47 -0.04 2.44 2.47 2155 5048 AAPL 102.86 Oct 18, 2014 7.15 -0.05 6.85 6.95 83 444
Oct 18, 2014 2.20 -0.11 2.23 2.25 142 5956 AAPL 103.57 Oct 18, 2014 7.15 7.35 7.45 0 335
Oct 18, 2014 2.02 -0.04 2.03 2.05 598 2967 AAPL 104.29 Oct 18, 2014 8.80 7.85 8.00 0 319
Oct 18, 2014 1.87 -0.05 1.85 1.87 1744 22720 AAPL 105.00 Oct 18, 2014 8.39 0.22 8.35 8.55 0 568
Oct 18, 2014 1.92 0.25 1.78 1.95 18 16 AAPL7 105.00 Oct 18, 2014 8.15 8.35 8.55 0 5
Oct 18, 2014 1.69 -0.03 1.67 1.70 370 6188 AAPL 105.71 Oct 18, 2014 8.75 -1.99 8.90 9.05 15 343
Oct 18, 2014 1.51 -0.04 1.52 1.54 115 2112 AAPL 106.43 Oct 18, 2014 11.15 9.45 9.65 0 138
Oct 18, 2014 1.38 -0.02 1.38 1.39 675 24073 AAPL 107.14 Oct 18, 2014 10.58 10.00 10.20 0 329
Oct 18, 2014 1.21 -0.06 1.24 1.26 71 1660 AAPL 107.86 Oct 18, 2014 11.59 10.60 10.80 0 554
Oct 18, 2014 1.11 -0.04 1.13 1.15 16 1832 AAPL 108.57 Oct 18, 2014 12.20 11.20 11.40 0 236
Oct 18, 2014 10.17 -0.13 10.10 10.30 138 17238 AAPL 89.29 Oct 18, 2014 1.06 0.04 1.04 1.07 80 4598
Oct 18, 2014 9.20 9.80 11.20 0 1464 AAPL7 89.29 Oct 18, 2014 1.14 0.12 1.03 1.12 30 1290
Oct 18, 2014 9.64 -0.16 9.60 9.70 2430 53910 AAPL 90.00 Oct 18, 2014 1.25 0.12 1.19 1.21 491 13122
Oct 18, 2014 8.85 -0.95 9.20 10.25 0 3120 AAPL7 90.00 Oct 18, 2014 1.20 -0.12 1.17 1.25 2 289
Oct 18, 2014 8.90 -0.25 9.00 9.15 107 23794 AAPL 90.71 Oct 18, 2014 1.36 0.06 1.34 1.36 23 6873
Oct 18, 2014 9.29 8.65 9.95 0 658 AAPL7 90.71 Oct 18, 2014 1.55 1.31 1.42 0 410
Oct 18, 2014 8.35 -0.30 8.45 8.60 91 11760 AAPL 91.43 Oct 18, 2014 1.58 0.11 1.51 1.53 88 4997
Oct 18, 2014 8.80 0.25 8.15 9.00 19 768 AAPL7 91.43 Oct 18, 2014 1.54 0.04 1.48 1.60 0 266
Oct 18, 2014 7.85 -0.25 7.90 8.05 248 15728 AAPL 92.14 Oct 18, 2014 1.70 0.06 1.70 1.72 148 26777
Oct 18, 2014 7.46 -0.54 7.60 8.35 0 1771 AAPL7 92.14 Oct 18, 2014 1.78 0.06 1.66 1.79 0 745
Oct 18, 2014 7.50 -0.20 7.40 7.60 507 98291 AAPL 92.86 Oct 18, 2014 2.00 0.14 1.91 1.93 241 12921
Oct 18, 2014 7.50 0.10 7.40 7.60 24 1488 AAPL7 92.86 Oct 18, 2014 2.25 1.85 1.99 0 232
Oct 18, 2014 7.00 -0.15 6.95 7.05 223 9003 AAPL 93.57 Oct 18, 2014 2.21 0.13 2.14 2.16 268 4174
Oct 18, 2014 6.95 0.05 6.95 7.10 2 349 AAPL7 93.57 Oct 18, 2014 2.10 -0.13 2.07 2.22 6 22
Oct 18, 2014 6.53 -0.17 6.50 6.55 358 22885 AAPL 94.29 Oct 18, 2014 2.48 0.15 2.38 2.41 197 4047
Oct 18, 2014 6.45 -0.10 6.45 6.60 23 521 AAPL7 94.29 Oct 18, 2014 4.60 2.33 2.50 0 33
Oct 18, 2014 6.10 -0.15 6.05 6.10 3249 68546 AAPL 95.00 Oct 18, 2014 2.74 0.19 2.64 2.67 307 10508
Oct 18, 2014 5.86 -0.42 6.00 6.15 10 2474 AAPL7 95.00 Oct 18, 2014 3.08 2.61 2.76 0 196
Oct 18, 2014 5.65 -0.20 5.60 5.70 350 15973 AAPL 95.71 Oct 18, 2014 2.99 0.17 2.91 2.96 48 3080
Oct 18, 2014 5.60 1.30 5.60 5.75 10 397 AAPL7 95.71 Oct 18, 2014 3.25 2.89 3.05 0 22
Oct 18, 2014 5.15 -0.20 5.20 5.25 669 146512 AAPL 96.43 Oct 18, 2014 3.35 0.23 3.20 3.30 519 19156
Oct 18, 2014 4.45 5.15 5.35 0 604 AAPL7 96.43 Oct 18, 2014 3.40 3.15 3.35 0 22
Oct 18, 2014 4.90 -0.10 4.80 4.90 777 29774 AAPL 97.14 Oct 18, 2014 3.70 0.26 3.55 3.60 128 4395
Oct 18, 2014 5.05 4.80 4.95 0 272 AAPL7 97.14 Oct 18, 2014 5.35 3.50 3.70 0 73
Oct 18, 2014 4.45 -0.13 4.45 4.50 776 6538 AAPL 97.86 Oct 18, 2014 4.05 0.33 3.90 3.95 163 2807
Oct 18, 2014 4.50 -0.25 4.40 4.55 2 255 AAPL7 97.86 Oct 18, 2014 4.50 3.85 4.10 0 8
Oct 18, 2014 4.15 -0.10 4.10 4.15 825 10598 AAPL 98.57 Oct 18, 2014 4.42 0.32 4.25 4.35 245 1459
Oct 18, 2014 4.05 0.62 4.05 4.25 8 346 AAPL7 98.57 Oct 18, 2014 7.55 4.20 4.45 0 13
Oct 18, 2014 3.85 -0.05 3.75 3.85 809 9432 AAPL 99.29 Oct 18, 2014 4.65 0.10 4.65 4.70 71 768
Oct 18, 2014 4.00 -0.15 3.70 3.90 16 658 AAPL7 99.29 Oct 18, 2014 4.85 4.60 4.80 0 137

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.