AAPL

Apple Inc. (AAPL) Option Chain

$524.94
*  
5.93
 negative 
1.14%
Get AAPL Alerts
*Delayed - data as of Apr. 17, 2014 
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 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
Jul 19, 2014 53.85 5.85 1 440 AAPL 475.00 Jul 19, 2014 5.50 -1.69 37 2072
Jul 19, 2014 46.60 -1.71 0 20 AAPL7 475.00 Jul 19, 2014 5.49 -1.91 3 48
Jul 19, 2014 50.40 6.40 9 720 AAPL 480.00 Jul 19, 2014 6.85 -2.68 4 4418
Jul 19, 2014 45.85 2.24 2 96 AAPL7 480.00 Jul 19, 2014 6.21 -3.04 2 162
Jul 19, 2014 45.52 4.52 2 379 AAPL 485.00 Jul 19, 2014 7.50 -2.44 1 882
Jul 19, 2014 60.53 0 22 AAPL7 485.00 Jul 19, 2014 10.34 0 54
Jul 19, 2014 41.60 4.40 3 500 AAPL 490.00 Jul 19, 2014 9.00 -2.11 1 3084
Jul 19, 2014 35.85 0 83 AAPL7 490.00 Jul 19, 2014 12.95 0 113
Jul 19, 2014 36.65 2.50 15 873 AAPL 495.00 Jul 19, 2014 9.90 -3.10 4 1421
Jul 19, 2014 32.50 0 35 AAPL7 495.00 Jul 19, 2014 14.00 0 180
Jul 19, 2014 35.50 4.60 33 5136 AAPL 500.00 Jul 19, 2014 13.85 -0.75 1 7163
Jul 19, 2014 36.00 7.32 3 668 AAPL7 500.00 Jul 19, 2014 11.95 -4.32 2 272
Jul 19, 2014 30.50 2.50 1 1661 AAPL 505.00 Jul 19, 2014 13.56 -3.22 3 1760
Jul 19, 2014 26.11 0 74 AAPL7 505.00 Jul 19, 2014 16.17 0 150
Jul 19, 2014 26.50 1.60 2 1724 AAPL 510.00 Jul 19, 2014 15.25 -3.85 1 2523
Jul 19, 2014 23.72 0 102 AAPL7 510.00 Jul 19, 2014 19.14 0 237
Jul 19, 2014 25.92 3.47 21 1661 AAPL 515.00 Jul 19, 2014 18.80 -2.54 13 1883
Jul 19, 2014 21.96 0 232 AAPL7 515.00 Jul 19, 2014 17.00 -6.45 6 79
Jul 19, 2014 23.40 3.29 12 3106 AAPL 520.00 Jul 19, 2014 19.65 -4.35 26 3831
Jul 19, 2014 22.71 2.71 4 228 AAPL7 520.00 Jul 19, 2014 20.70 -3.35 3 243
Jul 19, 2014 19.85 1.85 21 3538 AAPL 525.00 Jul 19, 2014 22.59 -4.31 33 1824
Jul 19, 2014 20.90 3.90 4 265 AAPL7 525.00 Jul 19, 2014 21.75 -7.75 12 108
Jul 19, 2014 17.90 2.21 10 4465 AAPL 530.00 Jul 19, 2014 26.90 -2.41 26 3294
Jul 19, 2014 18.80 4.15 2 246 AAPL7 530.00 Jul 19, 2014 29.65 0 106
Jul 19, 2014 17.00 3.15 2 1838 AAPL 535.00 Jul 19, 2014 28.32 -4.77 20 2384
Jul 19, 2014 15.64 2.39 2 170 AAPL7 535.00 Jul 19, 2014 28.20 -6.40 2 78
Jul 19, 2014 13.55 1.45 1 3800 AAPL 540.00 Jul 19, 2014 31.30 -4.50 6 2773
Jul 19, 2014 12.15 0.85 10 291 AAPL7 540.00 Jul 19, 2014 32.12 -4.64 12 184
Jul 19, 2014 12.50 1.94 20 2324 AAPL 545.00 Jul 19, 2014 38.86 -0.83 1 1858
Jul 19, 2014 10.58 0.08 0 209 AAPL7 545.00 Jul 19, 2014 35.95 0 85
Jul 19, 2014 10.45 1.20 48 12384 AAPL 550.00 Jul 19, 2014 37.30 -6.18 17 7205
Jul 19, 2014 10.90 1.70 6 900 AAPL7 550.00 Jul 19, 2014 30.90 0 142
Jul 19, 2014 9.85 2.10 2 1296 AAPL 555.00 Jul 19, 2014 46.40 0 724
Jul 19, 2014 8.20 -1.00 4 197 AAPL7 555.00 Jul 19, 2014 33.70 0 52
Jul 19, 2014 7.90 0.95 137 4650 AAPL 560.00 Jul 19, 2014 44.14 -7.28 6 1439
Jul 19, 2014 7.00 0 382 AAPL7 560.00 Jul 19, 2014 44.10 -6.75 2 73
Jul 19, 2014 5.95 0.15 1 3676 AAPL 565.00 Jul 19, 2014 51.30 -2.24 3 360
Jul 19, 2014 7.90 0 374 AAPL7 565.00 Jul 19, 2014 43.00 0 45
Jul 19, 2014 6.00 0.81 5 2772 AAPL 570.00 Jul 19, 2014 64.90 0 1093
Jul 19, 2014 4.87 0.07 5 336 AAPL7 570.00 Jul 19, 2014 59.95 0 62
Jul 19, 2014 5.00 0.51 4 4236 AAPL 575.00 Jul 19, 2014 56.00 -9.05 3 2623
Jul 19, 2014 4.46 -0.24 2 277 AAPL7 575.00 Jul 19, 2014 50.00 0 23

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.