AAPL

Apple Inc. (AAPL) Option Chain

$125.8
*  
2.90
2.25%
Get AAPL Alerts
*Delayed - data as of May 5, 2015  -  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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
May 22, 2015 16.50 11.75 12.00 0 79 AAPL 114 May 22, 2015 0.22 0.03 0.26 0.28 1 547
May 22, 2015 11.05 -1.70 10.80 10.95 26 769 AAPL 115 May 22, 2015 0.30 0.13 0.31 0.33 75 1194
May 22, 2015 10.05 -2.80 9.85 10.00 10 355 AAPL 116 May 22, 2015 0.39 0.13 0.38 0.41 313 482
May 22, 2015 9.00 -3.15 8.90 9.05 4 54 AAPL 117 May 22, 2015 0.43 0.18 0.47 0.50 40 755
May 22, 2015 8.00 -2.80 7.95 8.15 4 222 AAPL 118 May 22, 2015 0.59 0.30 0.58 0.61 245 549
May 22, 2015 8.09 -0.21 7.10 7.25 1 69 AAPL 119 May 22, 2015 0.66 0.32 0.72 0.75 298 1271
May 22, 2015 6.25 -2.65 6.25 6.40 364 2090 AAPL 120 May 22, 2015 0.91 0.47 0.89 0.93 571 3351
May 22, 2015 5.57 -2.43 5.45 5.60 15 359 AAPL 121 May 22, 2015 1.10 0.56 1.10 1.14 385 1442
May 22, 2015 4.80 -2.30 4.70 4.85 41 620 AAPL 122 May 22, 2015 1.39 0.71 1.35 1.40 1345 2710
May 22, 2015 4.45 -2.10 4.05 4.15 501 1452 AAPL 123 May 22, 2015 1.70 0.86 1.67 1.73 987 1546
May 22, 2015 3.45 -1.96 3.40 3.50 80 595 AAPL 124 May 22, 2015 2.06 1.02 2.03 2.11 2119 2019
May 22, 2015 2.91 -1.69 2.85 2.92 731 3850 AAPL 125 May 22, 2015 2.48 1.17 2.45 2.55 1726 3031
May 22, 2015 2.40 -1.83 2.33 2.41 1458 1779 AAPL 126 May 22, 2015 3.03 1.41 2.95 3.05 1077 1856
May 22, 2015 1.97 -1.31 1.92 1.97 749 3087 AAPL 127 May 22, 2015 3.59 1.58 3.50 3.65 384 1179
May 22, 2015 1.60 -1.13 1.55 1.59 1406 2755 AAPL 128 May 22, 2015 4.13 1.69 4.10 4.25 446 1191
May 22, 2015 1.26 -1.00 1.22 1.27 3060 1955 AAPL 129 May 22, 2015 4.60 1.68 4.80 4.95 168 2186
May 22, 2015 1.00 -0.80 0.98 1.00 1952 65541 AAPL 130 May 22, 2015 5.60 2.10 5.55 5.70 103 60647
May 22, 2015 0.82 -0.63 0.77 0.79 1937 3237 AAPL 131 May 22, 2015 6.14 1.69 6.30 6.50 301 348
May 22, 2015 0.63 -0.49 0.58 0.62 1458 7247 AAPL 132 May 22, 2015 7.00 2.33 7.15 7.30 30 2683
May 22, 2015 0.50 -0.38 0.46 0.48 395 4150 AAPL 133 May 22, 2015 7.95 2.90 8.00 8.20 28 343
May 22, 2015 0.37 -0.30 0.36 0.38 323 3477 AAPL 134 May 22, 2015 8.25 1.64 8.90 9.05 37 215
May 22, 2015 0.28 -0.23 0.26 0.29 568 4121 AAPL 135 May 22, 2015 9.40 2.05 9.80 10.00 27 1056
May 22, 2015 0.20 -0.20 0.20 0.23 131 4865 AAPL 136 May 22, 2015 10.65 3.25 10.75 10.95 63 738
May 22, 2015 0.16 -0.12 0.15 0.18 200 4875 AAPL 137 May 22, 2015 9.65 1.40 11.75 11.90 36 357
May 22, 2015 0.12 -0.11 0.12 0.14 225 1185 AAPL 138 May 22, 2015 12.25 3.00 12.70 12.85 45 412
May 29, 2015 15.90 11.85 12.00 0 161 AAPL 114 May 29, 2015 0.37 0.11 0.38 0.42 89 486
May 29, 2015 11.30 -2.55 10.85 11.05 41 325 AAPL 115 May 29, 2015 0.45 0.20 0.46 0.49 49 701
May 29, 2015 10.55 0.32 9.95 10.10 134 171 AAPL 116 May 29, 2015 0.58 0.27 0.55 0.59 80 587
May 29, 2015 11.33 9.05 9.20 0 290 AAPL 117 May 29, 2015 0.65 0.18 0.67 0.71 27 577
May 29, 2015 8.21 -3.54 8.15 8.35 14 656 AAPL 118 May 29, 2015 0.83 0.39 0.81 0.85 65 447
May 29, 2015 7.68 -3.72 7.30 7.50 1 124 AAPL 119 May 29, 2015 1.00 0.47 0.98 1.02 56 651
May 29, 2015 6.61 -2.66 6.50 6.70 125 1159 AAPL 120 May 29, 2015 1.17 0.53 1.18 1.22 388 1861
May 29, 2015 5.94 -3.01 5.75 5.90 1 173 AAPL 121 May 29, 2015 1.42 0.65 1.43 1.48 172 1701
May 29, 2015 5.15 -2.48 5.05 5.20 436 1197 AAPL 122 May 29, 2015 1.70 0.77 1.72 1.77 162 2183
May 29, 2015 4.80 -2.00 4.40 4.55 67 289 AAPL 123 May 29, 2015 2.08 0.94 2.05 2.12 170 951
May 29, 2015 3.88 -2.17 3.80 3.95 20 544 AAPL 124 May 29, 2015 2.47 1.07 2.44 2.51 200 836
May 29, 2015 3.35 -1.65 3.30 3.40 284 2379 AAPL 125 May 29, 2015 2.92 1.26 2.87 2.95 612 2017
May 29, 2015 2.81 -1.49 2.78 2.84 762 2842 AAPL 126 May 29, 2015 3.35 1.31 3.35 3.45 213 5360
May 29, 2015 2.38 -1.32 2.31 2.40 678 1217 AAPL 127 May 29, 2015 3.85 1.41 3.90 4.05 153 1302
May 29, 2015 1.96 -1.29 1.92 2.00 880 1746 AAPL 128 May 29, 2015 4.27 1.52 4.50 4.65 210 1299
May 29, 2015 1.62 -1.03 1.59 1.65 480 4499 AAPL 129 May 29, 2015 4.93 1.58 5.15 5.30 155 591
May 29, 2015 1.34 -0.86 1.30 1.35 1719 5612 AAPL 130 May 29, 2015 5.75 1.97 5.85 6.00 154 1116
May 29, 2015 1.07 -0.80 1.05 1.10 271 3470 AAPL 131 May 29, 2015 6.10 1.80 6.60 6.75 200 249
May 29, 2015 0.87 -0.64 0.85 0.90 407 4452 AAPL 132 May 29, 2015 7.25 2.05 7.40 7.55 10 384
May 29, 2015 0.70 -0.58 0.68 0.72 1437 3849 AAPL 133 May 29, 2015 8.20 2.10 8.20 8.40 144 605
May 29, 2015 0.57 -0.39 0.54 0.58 69 5035 AAPL 134 May 29, 2015 9.15 3.15 9.05 9.25 12 191
May 29, 2015 0.45 -0.30 0.43 0.46 3043 5266 AAPL 135 May 29, 2015 6.85 9.95 10.15 0 329
May 29, 2015 0.37 -0.28 0.34 0.37 285 5470 AAPL 136 May 29, 2015 9.95 1.70 10.85 11.05 11 173
May 29, 2015 0.30 -0.18 0.27 0.30 238 1634 AAPL 137 May 29, 2015 9.95 1.55 11.80 12.00 5 99
May 29, 2015 0.24 -0.14 0.21 0.24 70 1055 AAPL 138 May 29, 2015 12.09 3.29 12.75 12.95 41 140

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.