Free Trial

Apple (AAPL) Options Chain & Prices

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free AAPL Stock Alerts
$192.25
+0.96 (+0.50%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

AAPL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/7/2024$155.00$0.008Put50227263
(+0)		54.75%
(+1.55%)		-0.0020019
6/7/2024$160.00$0.011Put14111581
(+47)		48.60%
(+1.34%)		-0.0028765
6/7/2024$160.00$32.353Call26 - - 159
(+0)		48.60%
(+1.32%)		0.9972755
6/7/2024$165.00$0.015Put78351943
(-2)		42.50%
(+1.13%)		-0.0043165
6/7/2024$165.00$27.363Call55 - 174
(-2)		42.50%
(+1.11%)		0.9958421
6/7/2024$167.50$0.017Put138 - 26277
(+102)		39.46%
(+1.01%)		-0.00539415
6/7/2024$167.50$24.868Call2 - - 36
(+0)		39.46%
(+1.01%)		0.9947672
6/7/2024$170.00$0.021Put4681091867581
(+3)		36.39%
(+0.89%)		-0.00686554
6/7/2024$170.00$22.374Call1352 - 507
(+27)		36.42%
(+0.90%)		0.99330723
6/7/2024$172.50$0.026Put1,984281,793303
(+70)		33.38%
(+0.80%)		-0.00890988
6/7/2024$172.50$19.882Call1243 - 114
(+96)		33.38%
(+0.79%)		0.99127816
6/7/2024$175.00$0.032Put1,7832841,3283821
(-6)		28.52%
(-1.16%)		-0.011887165
6/7/2024$175.00$17.391Call193161326
(+5)		30.33%
(+0.64%)		0.98833245
6/7/2024$177.50$0.042Put705243272865
(+54)		27.42%
(+0.53%)		-0.01647280
6/7/2024$177.50$14.903Call19445293
(+31)		25.69%
(-1.21%)		0.98380336
6/7/2024$180.00$0.058Put15,05513,1611,51912298
(-103)		24.99%
(+0.34%)		-0.024397441
6/7/2024$180.00$12.422Call691138963044
(+54)		24.38%
(+0.01%)		0.975987125
6/7/2024$182.50$0.093Put7,4953,6682,5291702
(+463)		22.41%
(+0.21%)		-0.040503453
6/7/2024$182.50$9.959Call96950765599
(+89)		21.79%
(-0.50%)		0.960149104
6/7/2024$185.00$0.179Put12,7414,3635,28515002
(+1343)		19.27%
(-1.43%)		-0.0769261,824
6/7/2024$185.00$7.547Call5,2711,3372,2145951
(+227)		19.73%
(-0.96%)		0.924436365
6/7/2024$187.50$0.394Put17,0796,1536,1286088
(+1997)		17.96%
(-1.71%)		-0.1563092,559
6/7/2024$187.50$5.260Call8,8651,1969131142
(-341)		17.87%
(-1.58%)		0.846809660
6/7/2024$190.00$0.894Put33,62414,06413,0249636
(+1214)		17.21%
(-1.68%)		-0.3054995,176
6/7/2024$190.00$3.251Call26,65310,49710,16611848
(+40)		17.14%
(-1.61%)		0.7016073,760
6/7/2024$192.50$1.901Put8,8683,3653,2483202
(+620)		17.38%
(-1.12%)		-0.5192291,654
6/7/2024$192.50$1.736Call46,47618,69518,11016479
(-76)		16.29%
(-2.16%)		0.4940897,562
6/7/2024$195.00$3.504Put1,1523443302754
(-228)		14.58%
(-4.50%)		-0.731822224
6/7/2024$195.00$0.800Call44,20619,30117,09320131
(-216)		16.97%
(-1.24%)		0.2880045,789
6/7/2024$197.50$5.586Put235979957
(+11)		17.47%
(-1.24%)		-0.87902863
6/7/2024$197.50$0.334Call10,2343,1684,5397391
(+2269)		17.49%
(-1.21%)		0.143421,712
6/7/2024$200.00$7.934Put20078100103
(+6)		18.27%
(-1.22%)		-0.95213111
6/7/2024$200.00$0.140Call17,0979,1045,74038715
(+3236)		18.47%
(-1.05%)		0.0671091,497
6/7/2024$202.50$10.387Put6135
(+0)		19.94%
(-0.78%)		-0.980316
6/7/2024$202.50$0.067Call3,8071,0032,4693799
(+699)		20.24%
(-0.61%)		0.033538294
6/7/2024$205.00$12.873Put24 - 113
(-1)		21.98%
(-0.39%)		-0.9901499
6/7/2024$205.00$0.040Call4,1749533,06113003
(+188)		21.56%
(-0.82%)		0.019669207
6/7/2024$207.50$15.369Put11 - 0
(+0)		24.34%
(+0.03%)		-0.9939271
6/7/2024$207.50$0.029Call1,7864861,2484897
(+4103)		24.34%
(+0.02%)		0.01335114
6/7/2024$210.00$17.866Put10050501
(+0)		26.79%
(+0.37%)		-0.9958773
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
6/7/2024$210.00$0.022Call621464644361
(+986)		26.79%
(+0.36%)		0.00984570
6/7/2024$212.50$20.365Put2110
(+0)		29.20%
(+0.63%)		-0.9969842
6/7/2024$212.50$0.018Call15113139
(+75)		29.20%
(+0.62%)		0.007585
6/7/2024$215.00$0.015Call30528223795
(-7)		32.56%
(+1.85%)		0.00598817
6/7/2024$220.00$0.011Call5,1645,13723159
(+11)		35.48%
(+0.64%)		0.00394628
6/7/2024$225.00$32.862Put1 - - 1
(+0)		40.18%
(+1.44%)		-0.9991611
6/7/2024$225.00$0.008Call321320 - 410
(+31)		40.18%
(+1.43%)		0.0027428
6/7/2024$230.00$37.861Put23727 - 30
(+30)		44.16%
(+1.70%)		-0.9994476
6/7/2024$230.00$0.006Call105105 - 646
(+1)		44.16%
(+1.69%)		0.00198217
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:AAPL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders