Quantcast
AAPL

Apple Inc. (AAPL) Option Chain

$193.53
*  
2.12
1.11%
Get AAPL Alerts
*Delayed - data as of Nov. 16, 2018  -  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.
Nov 16, 2018 19.10 3.45 17.80 19.90 52 162 AAPL 175 Nov 16, 2018 0.01 0.01 782 11124
Nov 16, 2018 14.35 1.15 14.70 17.30 26 54 AAPL 177.5 Nov 16, 2018 0.01 -0.02 0.01 1061 3525
Nov 16, 2018 14.15 2.50 13.25 13.95 529 1860 AAPL 180 Nov 16, 2018 0.01 -0.02 0.01 2339 21562
Nov 16, 2018 11.10 2.45 10.70 12.20 82 675 AAPL 182.5 Nov 16, 2018 0.01 -0.05 0.01 4379 5566
Nov 16, 2018 8.85 2.50 8.30 9.15 1397 3149 AAPL 185 Nov 16, 2018 0.01 -0.11 0.01 10050 22006
Nov 16, 2018 6.00 1.70 5.75 6.35 2965 3683 AAPL 187.5 Nov 16, 2018 0.01 -0.29 0.01 10321 6446
Nov 16, 2018 3.50 1.18 3.50 3.80 17121 12539 AAPL 190 Nov 16, 2018 0.01 -0.78 0.01 34625 18315
Nov 16, 2018 1.00 0.09 1.00 1.43 41338 13509 AAPL 192.5 Nov 16, 2018 0.01 -1.89 0.01 37209 3243
Nov 16, 2018 0.01 -0.26 0.01 84170 27994 AAPL 195 Nov 16, 2018 1.37 -2.40 1.20 1.74 26296 12862
Nov 16, 2018 0.01 -0.08 0.01 14143 11487 AAPL 197.5 Nov 16, 2018 3.65 -2.80 3.70 4.15 2973 5325
Nov 16, 2018 0.01 -0.04 0.01 9743 40045 AAPL 200 Nov 16, 2018 6.34 -2.24 6.15 6.95 3724 47020
Nov 16, 2018 0.01 -0.01 0.01 2353 10005 AAPL 202.5 Nov 16, 2018 8.66 -2.68 8.50 9.50 610 4287
Nov 16, 2018 0.01 -0.02 0.01 741 27073 AAPL 205 Nov 16, 2018 11.15 -2.39 11.10 11.80 1301 28321
Nov 16, 2018 0.01 0.01 509 12018 AAPL 207.5 Nov 16, 2018 13.86 -2.47 13.60 14.45 303 5526
Nov 16, 2018 0.01 0.01 909 37739 AAPL 210 Nov 16, 2018 16.23 -2.03 16.10 17.00 677 13778
Nov 16, 2018 0.01 0.01 779 13088 AAPL 212.5 Nov 16, 2018 18.46 -3.14 18.60 19.95 34 538
Nov 23, 2018 18.27 1.12 18.30 19.15 9 67 AAPL 175 Nov 23, 2018 0.08 -0.18 0.07 0.08 1512 1839
Nov 23, 2018 16.30 2.03 15.85 16.70 12 12 AAPL 177.5 Nov 23, 2018 0.11 -0.27 0.11 0.13 535 1360
Nov 23, 2018 14.00 2.66 13.40 14.20 236 568 AAPL 180 Nov 23, 2018 0.16 -0.33 0.15 0.17 2049 3969
Nov 23, 2018 12.10 2.62 11.05 11.75 224 814 AAPL 182.5 Nov 23, 2018 0.25 -0.51 0.25 0.30 1507 1691
Nov 23, 2018 9.20 1.84 8.70 9.40 552 2815 AAPL 185 Nov 23, 2018 0.43 -0.73 0.42 0.44 3315 5699
Nov 23, 2018 7.20 1.47 6.55 7.10 1245 1868 AAPL 187.5 Nov 23, 2018 0.70 -0.98 0.72 0.73 3202 3433
Nov 23, 2018 4.85 0.80 4.75 4.95 6251 7363 AAPL 190 Nov 23, 2018 1.20 -1.31 1.21 1.25 9461 4203
Nov 23, 2018 3.20 0.62 3.05 3.20 10022 4753 AAPL 192.5 Nov 23, 2018 2.02 -1.80 2.01 2.09 11110 4093
Nov 23, 2018 1.85 0.23 1.83 1.95 22248 9570 AAPL 195 Nov 23, 2018 3.20 -1.98 3.15 3.40 5073 3895
Nov 23, 2018 1.00 0.02 0.96 1.06 12927 3587 AAPL 197.5 Nov 23, 2018 4.83 -2.17 4.60 5.00 2186 1878
Nov 23, 2018 0.51 -0.06 0.47 0.55 12654 10628 AAPL 200 Nov 23, 2018 6.70 -1.92 6.55 7.10 891 2651
Nov 23, 2018 0.28 -0.05 0.23 0.28 4025 3556 AAPL 202.5 Nov 23, 2018 9.06 -2.69 8.80 9.50 117 831
Nov 23, 2018 0.16 -0.08 0.14 0.16 3005 4971 AAPL 205 Nov 23, 2018 11.13 -2.77 11.15 12.00 169 1549
Nov 23, 2018 0.10 -0.05 0.09 0.11 1327 3250 AAPL 207.5 Nov 23, 2018 13.65 -3.20 13.60 14.40 11 2144
Nov 23, 2018 0.07 -0.04 0.06 0.08 3349 4658 AAPL 210 Nov 23, 2018 15.90 -2.38 16.10 16.85 338 826
Nov 23, 2018 0.04 -0.05 0.02 0.05 851 2595 AAPL 212.5 Nov 23, 2018 19.48 -2.29 18.50 19.45 1 1132
Nov 30, 2018 18.80 3.50 18.75 19.45 22 120 AAPL 175 Nov 30, 2018 0.43 -0.31 0.40 0.48 309 808
Nov 30, 2018 13.75 -0.90 16.40 17.10 1 22 AAPL 177.5 Nov 30, 2018 0.55 -0.40 0.52 0.62 245 443
Nov 30, 2018 14.55 1.70 14.15 14.75 76 448 AAPL 180 Nov 30, 2018 0.73 -0.54 0.71 0.80 1388 1600
Nov 30, 2018 11.75 1.15 11.95 12.55 62 92 AAPL 182.5 Nov 30, 2018 0.99 -0.61 0.96 1.09 489 1467
Nov 30, 2018 10.75 1.56 10.00 10.35 310 457 AAPL 185 Nov 30, 2018 1.37 -0.83 1.36 1.47 1306 2156
Nov 30, 2018 8.30 1.30 7.90 8.35 236 656 AAPL 187.5 Nov 30, 2018 1.87 -1.13 1.88 2.04 746 1077
Nov 30, 2018 6.44 0.90 6.25 6.55 2001 3399 AAPL 190 Nov 30, 2018 2.67 -1.33 2.59 2.70 1609 2218
Nov 30, 2018 4.90 0.86 4.75 5.00 1716 828 AAPL 192.5 Nov 30, 2018 3.50 -1.40 3.55 3.65 956 1926
Nov 30, 2018 3.56 0.50 3.45 3.65 2347 3908 AAPL 195 Nov 30, 2018 4.78 -2.02 4.70 4.85 572 2540
Nov 30, 2018 2.52 0.46 2.43 2.56 2024 1418 AAPL 197.5 Nov 30, 2018 5.95 -1.75 6.15 6.30 722 1753
Nov 30, 2018 1.71 0.21 1.65 1.74 4393 6266 AAPL 200 Nov 30, 2018 7.85 -2.37 7.80 8.20 609 7952
Nov 30, 2018 1.15 0.16 1.05 1.15 759 2024 AAPL 202.5 Nov 30, 2018 9.75 -1.91 9.60 10.00 78 1706
Nov 30, 2018 0.71 0.06 0.69 0.79 1801 3099 AAPL 205 Nov 30, 2018 11.76 -2.06 11.70 12.40 89 1544
Nov 30, 2018 0.48 0.02 0.44 0.54 861 1360 AAPL 207.5 Nov 30, 2018 13.72 -3.04 13.95 14.70 7 1183
Nov 30, 2018 0.34 0.04 0.29 0.33 914 3395 AAPL 210 Nov 30, 2018 16.33 -2.62 16.30 17.00 144 1278
Nov 30, 2018 0.24 0.02 0.18 0.24 351 1744 AAPL 212.5 Nov 30, 2018 19.47 -2.24 17.85 20.10 16 575

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.