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
Apr 19, 2014 0.01 -0.01 75 13797 AAPL 545.00 Apr 19, 2014 18.00 -8.18 13 2897
Apr 19, 2014 0.07 0.02 3 450 AAPL7 545.00 Apr 19, 2014 23.88 -5.08 2 31
Apr 19, 2014 0.02 -0.01 5 940 AAPL 547.50 Apr 19, 2014 22.50 -6.65 2 19
Apr 19, 2014 0.86 0 5 AAPL7 547.50 Apr 19, 2014 0
Apr 19, 2014 0.01 13 30576 AAPL 550.00 Apr 19, 2014 22.30 -8.92 20 12135
Apr 19, 2014 0.01 -0.02 3 1903 AAPL7 550.00 Apr 19, 2014 24.50 -8.00 6 135
Apr 19, 2014 0.01 -0.01 20 627 AAPL 552.50 Apr 19, 2014 32.69 0 12
Apr 19, 2014 0 AAPL7 552.50 Apr 19, 2014 0
Apr 19, 2014 0.01 27 9183 AAPL 555.00 Apr 19, 2014 28.30 -8.10 15 976
Apr 19, 2014 0.11 8 335 AAPL7 555.00 Apr 19, 2014 35.08 -1.52 1 20
Apr 19, 2014 0.03 0.01 0 242 AAPL 557.50 Apr 19, 2014 0
Apr 19, 2014 0 AAPL7 557.50 Apr 19, 2014 0
Apr 19, 2014 0.01 2 20491 AAPL 560.00 Apr 19, 2014 33.20 -7.91 3 983
Apr 19, 2014 0.09 0.06 3 632 AAPL7 560.00 Apr 19, 2014 45.23 0 15
Apr 19, 2014 0.02 0 143 AAPL 562.50 Apr 19, 2014 0
Apr 19, 2014 0 AAPL7 562.50 Apr 19, 2014 0
Apr 19, 2014 0.03 0.02 5 7435 AAPL 565.00 Apr 19, 2014 39.50 -6.07 17 615
Apr 19, 2014 0.08 0 519 AAPL7 565.00 Apr 19, 2014 30.25 0 1
Apr 19, 2014 0.02 0 247 AAPL 567.50 Apr 19, 2014 0
Apr 19, 2014 0 AAPL7 567.50 Apr 19, 2014 49.00 0 11
Apr 19, 2014 0.01 25 7564 AAPL 570.00 Apr 19, 2014 42.90 -7.20 2 390
Apr 19, 2014 0.05 0 640 AAPL7 570.00 Apr 19, 2014 49.80 16.80 3 46
Apr 19, 2014 0.03 0 64 AAPL 572.50 Apr 19, 2014 45.30 -7.80 6 6
Apr 19, 2014 0 AAPL7 572.50 Apr 19, 2014 0
Apr 19, 2014 0.01 2 16093 AAPL 575.00 Apr 19, 2014 54.72 -2.02 2 10410
Apr 19, 2014 0.04 -0.16 1 1002 AAPL7 575.00 Apr 19, 2014 45.54 0 18
Apr 25, 2014 48.69 5.69 18 2 AAPL 475.00 Apr 25, 2014 0.75 -0.30 1 339
Apr 25, 2014 0 AAPL7 475.00 Apr 25, 2014 0
Apr 25, 2014 45.97 6.02 31 75 AAPL 480.00 Apr 25, 2014 0.62 -0.71 17 1065
Apr 25, 2014 48.00 0 10 AAPL7 480.00 Apr 25, 2014 0.80 -0.88 1 53
Apr 25, 2014 43.50 1 AAPL 482.50 Apr 25, 2014 0.73 12
Apr 25, 2014 0 AAPL7 482.50 Apr 25, 2014 1.94 0 52
Apr 25, 2014 42.80 8.80 6 2 AAPL 485.00 Apr 25, 2014 0.95 -0.90 27 765
Apr 25, 2014 0 AAPL7 485.00 Apr 25, 2014 1.68 -1.04 1 26
Apr 25, 2014 0 AAPL 487.50 Apr 25, 2014 0.96 20
Apr 25, 2014 0 AAPL7 487.50 Apr 25, 2014 2.12 -0.19 0 49
Apr 25, 2014 37.00 5.49 15 69 AAPL 490.00 Apr 25, 2014 1.24 -1.32 43 2192
Apr 25, 2014 36.50 6.50 2 1 AAPL7 490.00 Apr 25, 2014 2.79 0.16 0 146
Apr 25, 2014 36.26 2 AAPL 492.50 Apr 25, 2014 1.50 6
Apr 25, 2014 0 AAPL7 492.50 Apr 25, 2014 3.04 0 71
Apr 25, 2014 33.95 9.90 1 19 AAPL 495.00 Apr 25, 2014 1.93 -1.57 29 646
Apr 25, 2014 24.45 0 10 AAPL7 495.00 Apr 25, 2014 2.20 -1.35 2 122
Apr 25, 2014 27.41 10 AAPL 497.50 Apr 25, 2014 2.48 4
Apr 25, 2014 0 AAPL7 497.50 Apr 25, 2014 4.30 0 99
Apr 25, 2014 28.00 4.35 14 507 AAPL 500.00 Apr 25, 2014 2.60 -2.05 118 4059
Apr 25, 2014 27.50 4.05 1 7 AAPL7 500.00 Apr 25, 2014 4.45 -0.30 1 143
Apr 25, 2014 23.05 5 AAPL 502.50 Apr 25, 2014 3.15 13
Apr 25, 2014 0 AAPL7 502.50 Apr 25, 2014 3.05 -2.25 5 149
Apr 25, 2014 24.45 4.25 2 198 AAPL 505.00 Apr 25, 2014 3.65 -2.55 18 923
Apr 25, 2014 38.59 0 2 AAPL7 505.00 Apr 25, 2014 3.65 -5.35 1 70

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.