Free Trial

Apple (AAPL) Options Chain & Prices

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free AAPL Stock Alerts
$186.28
+3.23 (+1.76%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AAPL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/17/2024$150.00$0.027Put1671122531218
(-31)		58.18%
(+2.68%)		-0.00593645
5/17/2024$150.00$33.242Call4046455
(-482)		58.15%
(+2.63%)		0.9940410
5/17/2024$152.50$0.031Put1,4581,411334956
(+18)		54.58%
(+2.30%)		-0.00699481
5/17/2024$155.00$0.035Put6,8595,96685519897
(-36)		51.04%
(+2.04%)		-0.008296214
5/17/2024$157.50$0.040Put4,8254,1376368059
(+2)		47.50%
(+1.76%)		-0.00997195
5/17/2024$160.00$0.046Put7,1216,59547422146
(-3)		43.89%
(+1.41%)		-0.012171238
5/17/2024$160.00$23.311Call1376033542
(-1754)		43.93%
(+43.93%)		0.98784825
5/17/2024$162.50$0.053Put1,1969102375934
(+79)		40.33%
(+1.12%)		-0.01505783
5/17/2024$162.50$20.822Call27225276
(-36)		40.37%
(+1.20%)		0.9849814
5/17/2024$165.00$0.063Put1,31959455925911
(+65)		36.80%
(+0.86%)		-0.01894174
5/17/2024$165.00$18.334Call60331905
(-3404)		36.80%
(+0.86%)		0.98107132
5/17/2024$167.50$0.076Put593513243807
(-254)		33.21%
(+0.56%)		-0.02445484
5/17/2024$167.50$15.850Call6214251737
(-97)		33.21%
(+0.56%)		0.97556813
5/17/2024$170.00$0.094Put2,0001,30141926614
(-336)		29.82%
(-0.25%)		-0.032561263
5/17/2024$170.00$13.331Call1,54961857818803
(-1203)		28.82%
(+1.01%)		0.967344118
5/17/2024$172.50$0.121Put1,2983507345103
(-15)		25.47%
(-0.55%)		-0.04531240
5/17/2024$172.50$10.900Call8212125136
(-68)		25.98%
(-0.08%)		0.95480244
5/17/2024$175.00$0.169Put7,1223,5101,89436745
(-151)		21.96%
(-1.26%)		-0.068093703
5/17/2024$175.00$8.412Call1,26947339937087
(-1036)		22.43%
(-0.63%)		0.931651239
5/17/2024$177.50$0.280Put4,1681,4461,5517697
(+1186)		19.18%
(-1.09%)		-0.11665921
5/17/2024$177.50$6.064Call51214110315002
(-131)		19.08%
(-1.15%)		0.883918154
5/17/2024$180.00$0.572Put16,8456,5526,46742757
(-343)		17.16%
(-1.42%)		-0.225013,198
5/17/2024$180.00$3.856Call5,6301,3661,41349253
(-1324)		17.21%
(-0.44%)		0.776563971
5/17/2024$182.50$1.283Put15,6076,8594,2527690
(+615)		16.11%
(-1.12%)		-0.4240692,994
5/17/2024$182.50$2.063Call19,3116,0656,68714224
(-201)		16.39%
(-1.21%)		0.5802933,445
5/17/2024$185.00$2.638Put5,6742,0771,81218944
(+392)		15.97%
(-0.94%)		-0.6682531,343
5/17/2024$185.00$0.903Call46,94019,49518,02546135
(+3920)		16.02%
(-0.93%)		0.3417927,710
5/17/2024$187.50$4.602Put6662011532187
(+924)		16.22%
(-0.70%)		-0.858277145
5/17/2024$187.50$0.337Call17,6056,3957,69618009
(+4695)		16.63%
(-0.15%)		0.1597862,840
5/17/2024$190.00$6.938Put6841063314681
(+1670)		17.33%
(+0.04%)		-0.95455110
5/17/2024$190.00$0.132Call16,0036,5097,10252589
(+1776)		17.44%
(+0.01%)		0.0701082,210
5/17/2024$192.50$9.406Put804268
(+1)		19.25%
(+0.86%)		-0.99142111
5/17/2024$192.50$0.065Call2,6065551,6545108
(+1991)		19.13%
(+0.63%)		0.034838365
5/17/2024$195.00$11.905Put1,29811,2531169
(+803)		21.63%
(+1.47%)		-0.99936218
5/17/2024$195.00$0.040Call2,0748271,04930936
(+179)		20.76%
(+0.50%)		0.020553375
5/17/2024$197.50$14.405Put70501016
(+0)		24.21%
(+1.81%)		-1.06
5/17/2024$197.50$0.028Call1,5151841,3193728
(+670)		23.17%
(+0.77%)		0.01395481
5/17/2024$200.00$16.905Put92 - - 61
(+28)		26.81%
(+1.99%)		-0.9999963
5/17/2024$200.00$0.022Call5,1755234,27839382
(-1376)		26.81%
(+2.59%)		0.010187232
5/17/2024$202.50$0.018Call50316475176
(-3)		29.43%
(+2.10%)		0.00776639
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
5/17/2024$205.00$21.905Put2111108
(+1)		31.89%
(+2.16%)		-0.9999993
5/17/2024$205.00$0.015Call348252998705
(-66)		31.89%
(+2.20%)		0.00618146
5/17/2024$207.50$24.405Put2 - - 1
(+0)		34.33%
(+2.29%)		-1.01
5/17/2024$207.50$0.013Call4035598
(+0)		34.38%
(+2.29%)		0.00499315
5/17/2024$210.00$0.011Call2581953310646
(-76)		36.71%
(+2.38%)		0.00414527
5/17/2024$215.00$0.009Call8484 - 6836
(+30)		41.29%
(+2.57%)		0.00295910
5/17/2024$220.00$36.905Put840350 - 251
(+0)		45.65%
(+2.78%)		-0.9999972
5/17/2024$220.00$0.007Call4040 - 31928
(-191)		45.70%
(+2.76%)		0.00228
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 5/13/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press