AAPL

Apple Inc. (AAPL) Option Chain

$95.22
*  
0.185
0.19%
Get AAPL Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading AAPL now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    AAPL After Hours
 
 
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 10.16 0.36 9.00 9.65 19 2572 AAPL7 85.71 Jul 19, 2014 0.06 0.01 4.40 0 1316
Jul 19, 2014 9.20 -0.20 8.95 9.30 2 71 AAPL 86.00 Jul 19, 2014 0.03 0.01 0.04 20 87
Jul 19, 2014 7.65 10.35 0 AAPL7 86.00 Jul 19, 2014 4.40 0
Jul 19, 2014 8.61 -0.09 8.70 8.85 20 15866 AAPL 86.43 Jul 19, 2014 0.03 -0.01 0.04 70 11711
Jul 19, 2014 8.70 -0.10 8.40 9.60 49 847 AAPL7 86.43 Jul 19, 2014 0.47 0.07 0 770
Jul 19, 2014 8.10 8.00 8.15 46 22496 AAPL 87.14 Jul 19, 2014 0.04 -0.01 0.03 0.04 35 19173
Jul 19, 2014 8.73 7.60 9.00 0 2095 AAPL7 87.14 Jul 19, 2014 0.62 0.06 0 2597
Jul 19, 2014 7.25 -0.15 7.25 7.40 1 11466 AAPL 87.86 Jul 19, 2014 0.04 -0.01 0.03 0.04 223 13327
Jul 19, 2014 7.25 -0.41 7.00 8.25 14 1325 AAPL7 87.86 Jul 19, 2014 0.26 0.07 0 525
Jul 19, 2014 6.80 0.02 6.55 6.70 36 21919 AAPL 88.57 Jul 19, 2014 0.04 -0.01 0.01 0.05 42 15478
Jul 19, 2014 5.55 6.20 7.60 0 1756 AAPL7 88.57 Jul 19, 2014 0.08 0.08 0 3546
Jul 19, 2014 6.41 0.76 6.10 6.35 3 105 AAPL 89.00 Jul 19, 2014 0.05 -0.01 0.01 0.05 8 585
Jul 19, 2014 4.80 7.35 0 AAPL7 89.00 Jul 19, 2014 0.08 0
Jul 19, 2014 6.15 0.25 5.80 6.00 5 25079 AAPL 89.29 Jul 19, 2014 0.07 0.05 0.06 1 16970
Jul 19, 2014 6.35 5.55 6.70 0 2864 AAPL7 89.29 Jul 19, 2014 0.09 0.02 4.40 0 712
Jul 19, 2014 5.25 0.10 5.20 5.30 847 35500 AAPL 90.00 Jul 19, 2014 0.06 -0.03 0.06 0.07 63 39836
Jul 19, 2014 5.20 0.03 4.85 5.85 1 2081 AAPL7 90.00 Jul 19, 2014 0.10 -0.03 0.05 0.10 2 1218
Jul 19, 2014 5.00 0.55 4.45 4.65 30 14158 AAPL 90.71 Jul 19, 2014 0.10 -0.02 0.07 0.10 149 11333
Jul 19, 2014 4.55 -0.45 4.00 4.80 6 1131 AAPL7 90.71 Jul 19, 2014 0.81 0.06 0.11 0 2336
Jul 19, 2014 4.15 0.15 4.15 4.35 119 70 AAPL 91.00 Jul 19, 2014 0.10 -0.03 0.08 0.11 589 266
Jul 19, 2014 2.83 5.10 0 AAPL7 91.00 Jul 19, 2014 0.07 0.12 0
Jul 19, 2014 3.85 0.10 3.85 3.95 313 31615 AAPL 91.43 Jul 19, 2014 0.11 -0.04 0.10 0.12 316 21530
Jul 19, 2014 3.60 0.11 3.25 4.05 6 2137 AAPL7 91.43 Jul 19, 2014 0.17 0.09 0.15 0 708
Jul 19, 2014 3.15 0.05 3.20 3.30 265 27883 AAPL 92.14 Jul 19, 2014 0.18 -0.06 0.15 0.17 479 12559
Jul 19, 2014 3.10 0.08 2.89 3.45 7 5084 AAPL7 92.14 Jul 19, 2014 0.47 0.06 0.15 0.20 0 393
Jul 19, 2014 2.49 -0.06 2.58 2.60 432 58242 AAPL 92.86 Jul 19, 2014 0.26 -0.09 0.23 0.27 1419 31612
Jul 19, 2014 2.70 0.34 2.31 2.65 1 3045 AAPL7 92.86 Jul 19, 2014 0.28 -0.93 0.23 0.29 10 343
Jul 19, 2014 2.02 0.02 2.01 2.07 1022 35165 AAPL 93.57 Jul 19, 2014 0.41 -0.13 0.37 0.41 1741 15738
Jul 19, 2014 1.94 -0.05 1.90 2.21 18 1308 AAPL7 93.57 Jul 19, 2014 0.42 -0.56 0.37 0.44 10 926
Jul 19, 2014 1.69 -0.01 1.71 1.74 637 2753 AAPL 94.00 Jul 19, 2014 0.54 -0.11 0.49 0.53 1250 2838
Jul 19, 2014 1.15 1.64 1.77 0 7 AAPL7 94.00 Jul 19, 2014 0.49 -0.51 0.49 0.57 269 2
Jul 19, 2014 1.45 -0.06 1.52 1.58 691 35178 AAPL 94.29 Jul 19, 2014 0.60 -0.18 0.58 0.63 616 11663
Jul 19, 2014 1.44 0.28 1.45 1.58 57 1746 AAPL7 94.29 Jul 19, 2014 1.34 0.20 0.59 0.67 0 235
Jul 19, 2014 1.10 -0.02 1.11 1.12 9387 81226 AAPL 95.00 Jul 19, 2014 0.92 -0.18 0.89 0.92 3066 19123
Jul 19, 2014 1.07 -0.27 1.06 1.18 36 3376 AAPL7 95.00 Jul 19, 2014 0.96 -0.12 0.89 0.97 10 145
Jul 19, 2014 0.77 -0.03 0.78 0.80 1654 41096 AAPL 95.71 Jul 19, 2014 1.32 -0.13 1.26 1.30 831 5941
Jul 19, 2014 1.16 0.28 0.74 0.84 80 1908 AAPL7 95.71 Jul 19, 2014 1.38 0.08 1.23 1.36 1 679
Jul 19, 2014 0.66 -0.03 0.67 0.68 1601 2327 AAPL 96.00 Jul 19, 2014 1.57 -0.04 1.43 1.50 477 535
Jul 19, 2014 0.66 0.63 0.83 10 AAPL7 96.00 Jul 19, 2014 1.44 1.59 0
Jul 19, 2014 0.53 -0.02 0.53 0.54 1968 35133 AAPL 96.43 Jul 19, 2014 1.77 -0.19 1.73 1.79 619 4824
Jul 19, 2014 0.68 -0.14 0.49 0.56 21 8565 AAPL7 96.43 Jul 19, 2014 1.29 1.73 1.88 0 87
Jul 19, 2014 0.35 -0.17 0.35 0.41 35 3 AAPL7 97.00 Jul 19, 2014 2.11 2.41 0
Jul 19, 2014 0.36 -0.02 0.36 0.37 1211 113762 AAPL 97.14 Jul 19, 2014 2.38 -0.04 2.25 2.32 1052 5219
Jul 19, 2014 0.37 0.31 0.38 171 3544 AAPL7 97.14 Jul 19, 2014 3.00 2.23 2.60 0 105
Jul 19, 2014 0.20 -0.04 0.22 0.25 624 45520 AAPL 97.86 Jul 19, 2014 2.99 -0.06 2.79 2.91 68 2309
Jul 19, 2014 0.17 0.23 0 AAPL7 98.00 Jul 19, 2014 2.95 3.30 0
Jul 19, 2014 0.14 -0.02 0.14 0.15 112 14050 AAPL 98.57 Jul 19, 2014 3.64 -0.01 3.45 3.65 324 1662
Jul 19, 2014 0.10 -0.03 0.10 0.12 233 232 AAPL 99.00 Jul 19, 2014 4.05 0.15 3.85 4.05 87 33
Jul 19, 2014 0.08 0.14 0 AAPL7 99.00 Jul 19, 2014 2.93 5.20 0
Jul 19, 2014 0.10 -0.01 0.09 0.10 72 41227 AAPL 99.29 Jul 19, 2014 3.70 -0.65 4.15 4.35 41 866

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.