AAPL

Apple Inc. (AAPL) Option Chain

$111.78
*  
0.87
0.77%
Get AAPL Alerts
*Delayed - data as of Dec. 19, 2014  -  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 Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 11.32 0.33 10.55 10.90 34 1145 AAPL 101 Dec 20, 2014 0.01 0.01 29 7519
Dec 20, 2014 10.10 -0.30 9.75 9.90 31 763 AAPL 102 Dec 20, 2014 0.01 0.01 2 7424
Dec 20, 2014 9.35 0.11 8.75 8.85 6 1599 AAPL 103 Dec 20, 2014 0.01 0.01 91 10032
Dec 20, 2014 8.00 -0.05 7.75 7.90 37 1762 AAPL 104 Dec 20, 2014 0.01 -0.01 0.01 7 8708
Dec 20, 2014 6.78 -0.82 6.50 6.85 1190 53854 AAPL 105 Dec 20, 2014 0.01 -0.01 0.01 502 35368
Dec 20, 2014 7.00 0.50 2 526 AAPL7 105 Dec 20, 2014 0.01 -0.60 2 79
Dec 20, 2014 6.08 -0.42 5.75 5.90 125 2615 AAPL 106 Dec 20, 2014 0.01 -0.01 0.01 269 10453
Dec 20, 2014 4.80 -0.75 4.75 4.85 1555 5924 AAPL 107 Dec 20, 2014 0.01 -0.02 0.01 1648 11007
Dec 20, 2014 3.90 -0.65 3.55 3.85 546 7356 AAPL 108 Dec 20, 2014 0.01 -0.01 0.01 246 11700
Dec 20, 2014 2.84 -0.61 2.71 2.87 1587 9512 AAPL 109 Dec 20, 2014 0.01 -0.04 0.01 1596 16050
Dec 20, 2014 1.81 -0.83 1.73 1.84 7862 54962 AAPL 110 Dec 20, 2014 0.01 -0.08 0.01 4600 42964
Dec 20, 2014 0.36 -1.69 106 2032 AAPL7 110 Dec 20, 2014 0.35 0.20 0 675
Dec 20, 2014 0.82 -0.96 0.78 0.87 8114 26055 AAPL 111 Dec 20, 2014 0.02 -0.17 0.01 0.02 6955 17365
Dec 20, 2014 0.03 -0.97 0.02 0.03 16953 28250 AAPL 112 Dec 20, 2014 0.24 -0.15 0.21 0.25 14756 10595
Dec 20, 2014 0.01 -0.43 0.01 15785 33041 AAPL 113 Dec 20, 2014 1.06 0.17 1.15 1.35 3944 13132
Dec 20, 2014 0.01 -0.15 0.01 4361 28225 AAPL 114 Dec 20, 2014 2.16 0.55 2.12 2.41 1452 5027
Dec 20, 2014 0.01 -0.04 0.01 951 102485 AAPL 115 Dec 20, 2014 3.14 0.52 3.10 3.45 1915 38630
Dec 20, 2014 0.02 -0.03 0.03 2 3060 AAPL7 115 Dec 20, 2014 4.00 -1.00 1.00 6 1142
Dec 20, 2014 0.01 -0.02 0.01 196 21967 AAPL 116 Dec 20, 2014 3.85 0.30 4.10 4.25 469 4467
Dec 20, 2014 0.01 -0.01 0.01 122 12332 AAPL 117 Dec 20, 2014 5.17 0.67 5.15 5.45 1035 3845
Dec 20, 2014 0.01 0.01 61 17283 AAPL 118 Dec 20, 2014 5.82 0.32 6.10 6.45 98 2947
Dec 20, 2014 0.01 0.01 2 20557 AAPL 119 Dec 20, 2014 6.84 0.33 7.10 7.45 22 2382
Dec 20, 2014 0.01 0.01 80 97264 AAPL 120 Dec 20, 2014 8.02 0.52 8.10 8.25 575 55397
Dec 20, 2014 0.05 0.50 0 2192 AAPL7 120 Dec 20, 2014 12.75 0 747
Dec 20, 2014 0.01 0.01 2 7628 AAPL 121 Dec 20, 2014 8.79 -0.66 9.10 9.25 10 771
Dec 20, 2014 0.01 0.01 3 8000 AAPL 122 Dec 20, 2014 10.21 -3.24 10.10 10.30 66 669
Dec 26, 2014 11.24 -0.01 10.80 11.05 4 1153 AAPL 101 Dec 26, 2014 0.06 -0.03 0.06 0.09 11 5195
Dec 26, 2014 10.12 3.72 9.65 10.05 17 278 AAPL 102 Dec 26, 2014 0.07 -0.03 0.07 0.09 62 2714
Dec 26, 2014 9.26 0.61 8.85 9.05 1 236 AAPL 103 Dec 26, 2014 0.09 -0.01 0.08 0.10 177 4117
Dec 26, 2014 8.53 0.18 7.85 8.10 4 459 AAPL 104 Dec 26, 2014 0.12 0.10 0.12 263 3347
Dec 26, 2014 7.10 -0.51 6.85 7.00 119 1566 AAPL 105 Dec 26, 2014 0.13 -0.03 0.13 0.15 332 4060
Dec 26, 2014 6.35 -0.35 5.95 6.15 134 1375 AAPL 106 Dec 26, 2014 0.17 -0.02 0.16 0.18 511 3723
Dec 26, 2014 5.35 -0.45 5.00 5.15 81 3283 AAPL 107 Dec 26, 2014 0.23 0.21 0.24 590 4576
Dec 26, 2014 4.15 -0.60 4.10 4.20 259 3850 AAPL 108 Dec 26, 2014 0.33 0.03 0.30 0.33 1352 5676
Dec 26, 2014 3.30 -0.60 3.20 3.30 549 4942 AAPL 109 Dec 26, 2014 0.44 0.02 0.45 0.47 1240 5010
Dec 26, 2014 2.52 -0.63 2.45 2.53 2394 13072 AAPL 110 Dec 26, 2014 0.66 0.08 0.65 0.66 2395 8336
Dec 26, 2014 1.79 -0.55 1.73 1.80 1797 6213 AAPL 111 Dec 26, 2014 0.95 0.11 0.93 0.98 2152 6082
Dec 26, 2014 1.20 -0.52 1.20 1.24 4111 16230 AAPL 112 Dec 26, 2014 1.35 0.23 1.35 1.39 3371 6301
Dec 26, 2014 0.77 -0.41 0.76 0.77 3688 10229 AAPL 113 Dec 26, 2014 1.92 0.31 1.90 1.98 1119 3008
Dec 26, 2014 0.46 -0.29 0.45 0.47 3003 9404 AAPL 114 Dec 26, 2014 2.60 0.35 2.57 2.67 329 2657
Dec 26, 2014 0.27 -0.19 0.26 0.27 2666 15869 AAPL 115 Dec 26, 2014 3.10 0.14 3.30 3.50 616 3734
Dec 26, 2014 0.15 -0.12 0.15 0.16 1774 6621 AAPL 116 Dec 26, 2014 3.87 -0.08 4.20 4.40 165 1357
Dec 26, 2014 0.10 -0.06 0.09 0.11 1449 7635 AAPL 117 Dec 26, 2014 5.19 0.64 5.20 5.35 324 1172
Dec 26, 2014 0.07 -0.04 0.06 0.07 1026 8897 AAPL 118 Dec 26, 2014 6.02 0.45 6.15 6.35 36 1393
Dec 26, 2014 0.06 -0.01 0.05 0.06 858 3487 AAPL 119 Dec 26, 2014 6.85 0.30 7.15 7.30 5 712
Dec 26, 2014 0.03 -0.02 0.04 0.05 370 10387 AAPL 120 Dec 26, 2014 7.90 0.38 8.10 8.30 194 989
Dec 26, 2014 0.03 -0.01 0.02 0.05 227 3175 AAPL 121 Dec 26, 2014 8.85 -2.60 9.10 9.30 55 318
Dec 26, 2014 0.03 0.02 0.04 29 4221 AAPL 122 Dec 26, 2014 9.79 -0.61 10.05 10.30 10 280

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.