Free Trial

Apple (AAPL) Options Chain & Prices

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free aapl Stock Alerts
$189.74
-0.24 (-0.13%)
(As of 03:28 PM 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
5/31/2024$155.00$0.012Put2323 - 1290
(-192)		53.84%
(+5.47%)		-0.0028552
5/31/2024$157.50$0.013Put3 - 3148
(-11)		50.47%
(+5.27%)		-0.0033151
5/31/2024$160.00$0.014Put261245112498
(-3)		45.56%
(+3.52%)		-0.00389428
5/31/2024$160.00$30.073Call62 - 1192
(+23)		47.17%
(+5.13%)		0.99572212
5/31/2024$162.50$0.016Put59156528
(+7)		43.84%
(+4.94%)		-0.00463920
5/31/2024$162.50$27.577Call13 - - 1
(+0)		43.87%
(+4.97%)		0.9949792
5/31/2024$165.00$0.018Put797537375318
(-20)		40.59%
(+4.80%)		-0.00562692
5/31/2024$165.00$25.082Call6 - - 368
(-3)		40.61%
(+4.82%)		0.9939955
5/31/2024$167.50$0.022Put133126 - 629
(+25)		37.37%
(+4.67%)		-0.00697622
5/31/2024$170.00$0.026Put6971484596339
(+270)		34.18%
(+4.53%)		-0.00886685
5/31/2024$170.00$20.095Call2341121740
(+6)		34.19%
(+4.54%)		0.99078241
5/31/2024$172.50$0.031Put290282621576
(+265)		31.01%
(+4.35%)		-0.01153814
5/31/2024$172.50$17.603Call92 - - 78
(+13)		31.00%
(+4.34%)		0.98808812
5/31/2024$175.00$0.039Put4,1723,70033715418
(+848)		28.86%
(+4.78%)		-0.015485201
5/31/2024$175.00$15.114Call7112422459
(+32)		27.78%
(+1.44%)		0.984141451
5/31/2024$177.50$0.050Put360751594843
(+204)		24.53%
(+3.48%)		-0.02148899
5/31/2024$177.50$12.627Call221114297
(+23)		24.52%
(+3.50%)		0.97814737
5/31/2024$180.00$0.067Put2,3398999226911
(-1405)		21.36%
(+2.49%)		-0.031554347
5/31/2024$180.00$10.147Call8472899135192
(-143)		21.21%
(+1.80%)		0.968194137
5/31/2024$182.50$0.102Put4,2461,9161,0323441
(+1786)		17.62%
(+0.89%)		-0.052045653
5/31/2024$182.50$7.685Call1,1414021491010
(+335)		20.77%
(+3.96%)		0.947852198
5/31/2024$185.00$0.200Put10,9744,6993,7619206
(-151)		15.45%
(-0.63%)		-0.1036071,619
5/31/2024$185.00$5.285Call1,89652030720995
(+5433)		15.41%
(-0.54%)		0.896421356
5/31/2024$187.50$0.492Put18,3627,0787,0666334
(-547)		13.71%
(-1.48%)		-0.2344683,063
5/31/2024$187.50$3.077Call7,1102,7152,3888424
(+6642)		13.35%
(-2.13%)		0.7669281,614
5/31/2024$190.00$1.355Put21,5648,2336,96213205
(-609)		12.95%
(-1.92%)		-0.4900943,121
5/31/2024$190.00$1.437Call37,61716,48213,02816855
(+5995)		12.97%
(-2.61%)		0.5138737,073
5/31/2024$192.50$2.923Put2,8419651,1823122
(+22)		12.96%
(-3.23%)		-0.764332342
5/31/2024$192.50$0.489Call32,58016,61011,68015351
(+4494)		12.88%
(-3.30%)		0.245475,060
5/31/2024$195.00$5.118Put4951771012164
(+29)		14.73%
(-2.61%)		-0.92253489
5/31/2024$195.00$0.156Call15,4286,2326,40124778
(+5704)		13.79%
(-3.37%)		0.0942962,073
5/31/2024$197.50$7.553Put361012576
(-561)		17.10%
(-1.81%)		-0.98051725
5/31/2024$197.50$0.063Call5,3771,7902,9538730
(+1431)		15.74%
(-2.91%)		0.039635571
5/31/2024$200.00$10.045Put1273534
(+7)		17.88%
(-3.10%)		-0.99689
5/31/2024$200.00$0.035Call9,5854,6524,63617159
(+3050)		18.11%
(-3.56%)		0.021315613
5/31/2024$202.50$0.026Call3,9901,2002,6682616
(+382)		21.06%
(-3.04%)		0.014244195
5/31/2024$205.00$0.021Call632512703843
(-76)		23.35%
(-2.52%)		0.01057585
5/31/2024$207.50$0.018Call284551424023
(+802)		26.05%
(-2.29%)		0.00823831
5/31/2024$210.00$20.045Put1 - 10
(-5)		28.67%
(-2.07%)		-0.9999991
5/31/2024$210.00$0.015Call160129211151
(-28)		28.67%
(-2.07%)		0.00659337
Biggest Prediction of My 50-Year Career on Wall Street (Ad)

"Bank Runs Will Get Worse," Expert Warns Man who predicted 2023 bank run has warned 8.4 million Americans to get out of U.S. banks immediately. Move your money into a new vehicle 50 years in the making.

Click here to learn more.
5/31/2024$212.50$0.013Call15832126470
(-7)		31.22%
(-1.86%)		0.00544516
5/31/2024$215.00$0.012Call37133633823
(+0)		33.11%
(-2.24%)		0.00459140
5/31/2024$217.50$0.011Call242623657
(+0)		36.13%
(-1.44%)		0.00393822
5/31/2024$220.00$0.010Call9,3799,32356219
(+0)		38.51%
(-1.23%)		0.00342636
5/31/2024$225.00$0.008Call34 - 22409
(+0)		43.81%
(-0.11%)		0.0026813
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 5/28/2024 by MarketBeat.com Staff

From Our Partners
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
WARNING about the death of the U.S. dollar…
Colonial Metals