QQQ   352.08 (-0.60%)
AAPL   169.54 (-1.41%)
MSFT   310.14 (-0.64%)
META   292.47 (-2.17%)
GOOGL   129.16 (+0.46%)
AMZN   125.37 (-0.48%)
TSLA   236.13 (-3.27%)
NVDA   418.00 (-0.26%)
NIO   8.35 (-0.71%)
BABA   85.63 (-0.33%)
AMD   97.00 (+1.08%)
T   14.81 (-1.40%)
F   12.28 (-1.21%)
MU   67.07 (-1.28%)
CGC   0.86 (-7.06%)
GE   110.42 (+0.45%)
DIS   79.32 (-0.91%)
AMC   7.65 (-3.29%)
PFE   31.98 (-1.30%)
PYPL   56.77 (-3.67%)
NFLX   376.94 (-0.61%)
QQQ   352.08 (-0.60%)
AAPL   169.54 (-1.41%)
MSFT   310.14 (-0.64%)
META   292.47 (-2.17%)
GOOGL   129.16 (+0.46%)
AMZN   125.37 (-0.48%)
TSLA   236.13 (-3.27%)
NVDA   418.00 (-0.26%)
NIO   8.35 (-0.71%)
BABA   85.63 (-0.33%)
AMD   97.00 (+1.08%)
T   14.81 (-1.40%)
F   12.28 (-1.21%)
MU   67.07 (-1.28%)
CGC   0.86 (-7.06%)
GE   110.42 (+0.45%)
DIS   79.32 (-0.91%)
AMC   7.65 (-3.29%)
PFE   31.98 (-1.30%)
PYPL   56.77 (-3.67%)
NFLX   376.94 (-0.61%)
QQQ   352.08 (-0.60%)
AAPL   169.54 (-1.41%)
MSFT   310.14 (-0.64%)
META   292.47 (-2.17%)
GOOGL   129.16 (+0.46%)
AMZN   125.37 (-0.48%)
TSLA   236.13 (-3.27%)
NVDA   418.00 (-0.26%)
NIO   8.35 (-0.71%)
BABA   85.63 (-0.33%)
AMD   97.00 (+1.08%)
T   14.81 (-1.40%)
F   12.28 (-1.21%)
MU   67.07 (-1.28%)
CGC   0.86 (-7.06%)
GE   110.42 (+0.45%)
DIS   79.32 (-0.91%)
AMC   7.65 (-3.29%)
PFE   31.98 (-1.30%)
PYPL   56.77 (-3.67%)
NFLX   376.94 (-0.61%)
QQQ   352.08 (-0.60%)
AAPL   169.54 (-1.41%)
MSFT   310.14 (-0.64%)
META   292.47 (-2.17%)
GOOGL   129.16 (+0.46%)
AMZN   125.37 (-0.48%)
TSLA   236.13 (-3.27%)
NVDA   418.00 (-0.26%)
NIO   8.35 (-0.71%)
BABA   85.63 (-0.33%)
AMD   97.00 (+1.08%)
T   14.81 (-1.40%)
F   12.28 (-1.21%)
MU   67.07 (-1.28%)
CGC   0.86 (-7.06%)
GE   110.42 (+0.45%)
DIS   79.32 (-0.91%)
AMC   7.65 (-3.29%)
PFE   31.98 (-1.30%)
PYPL   56.77 (-3.67%)
NFLX   376.94 (-0.61%)
Followed 981 TimesTop FollowedMost-Upgraded StocksMost-UpgradedSearched 585 TimesTop Searched
NASDAQ:AAPL

Apple (AAPL) Options Chain & Prices

$169.54
-2.42 (-1.41%)
(As of 01:52 PM ET)
Compare
Today's Range
$169.05
▼
$173.04
50-Day Range
$171.96
▼
$196.45
52-Week Range
$124.17
▼
$198.23
Volume
36.82 million shs
Average Volume
61.26 million shs
Market Capitalization
$2.65 trillion
P/E Ratio
28.49
Dividend Yield
0.57%
Price Target
$199.41
ProfileAnalyst RatingsChartCompetitorsDividendEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability

AAPL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/29/2023$140.00$0.013Put301300 - 2612
(+47)		84.82%
(+5.06%)		-0.0032586
9/29/2023$140.00$32.295Call55 - 391
(+3)		84.86%
(+5.10%)		0.997111
9/29/2023$145.00$0.018Put431412 - 23295
(-21)		75.62%
(+4.80%)		-0.00498841
9/29/2023$145.00$27.303Call2 - - 287
(-2)		74.33%
(+3.51%)		0.9953832
9/29/2023$150.00$0.027Put2,6691872,3935975
(+690)		64.09%
(+2.05%)		-0.008297102
9/29/2023$150.00$22.314Call21 - 423
(+10)		64.13%
(+2.09%)		0.9920922
9/29/2023$152.50$0.034Put1,2926235424787
(+3067)		59.19%
(+3.44%)		-0.01116126
9/29/2023$155.00$0.046Put1,6667664393157
(+179)		54.35%
(+1.82%)		-0.015686203
9/29/2023$155.00$17.336Call115 - 605
(-57)		54.40%
(+0.93%)		0.9847385
9/29/2023$157.50$0.066Put9572024323462
(+1402)		49.30%
(+0.01%)		-0.023019150
9/29/2023$157.50$14.857Call522143
(+0)		49.80%
(+0.51%)		0.9773755
9/29/2023$160.00$0.100Put4,3942,1261,47222363
(+925)		45.50%
(+0.27%)		-0.035947561
9/29/2023$160.00$12.392Call210601141401
(+72)		45.50%
(+0.27%)		0.96447360
9/29/2023$162.50$0.167Put3,3911,5661,4087110
(+312)		41.51%
(+0.18%)		-0.059942708
9/29/2023$162.50$9.940Call46245380
(+2)		41.60%
(+0.27%)		0.94029216
9/29/2023$165.00$0.301Put19,20410,2525,18533577
(+375)		38.30%
(+0.63%)		-0.1053371,930
9/29/2023$165.00$7.595Call9813612581446
(-7)		38.26%
(+0.59%)		0.895296151
9/29/2023$167.50$0.572Put21,8398,2946,5078657
(+1114)		35.30%
(+0.92%)		-0.187723,764
9/29/2023$167.50$5.366Call74095293853
(+29)		34.81%
(+0.44%)		0.813272132
9/29/2023$170.00$1.095Put77,24133,40333,51747601
(+3794)		31.90%
(+0.59%)		-0.32443312,034
9/29/2023$170.00$3.382Call4,4581,2611,9574079
(+611)		32.44%
(+0.92%)		0.678693867
9/29/2023$172.50$2.016Put98,56640,59142,45319834
(+4715)		30.07%
(+1.13%)		-0.51646118,060
9/29/2023$172.50$1.795Call32,21412,29012,6343637
(+498)		30.50%
(+1.49%)		0.4889085,587
9/29/2023$175.00$3.491Put29,2999,10511,56321985
(+5230)		30.00%
(+3.53%)		-0.7260236,461
9/29/2023$175.00$0.767Call102,64947,18544,38520182
(+4369)		29.11%
(+2.57%)		0.28116713,628
9/29/2023$177.50$5.520Put3,7171,4961,0365846
(+1041)		28.25%
(+4.11%)		-0.884373802
9/29/2023$177.50$0.275Call37,25316,60414,01420453
(+3522)		28.48%
(+4.08%)		0.1277996,425
9/29/2023$180.00$7.866Put2,28481987510784
(+419)		28.62%
(+5.56%)		-0.96887425
9/29/2023$180.00$0.088Call38,03916,23113,62336738
(+7658)		28.85%
(+5.93%)		0.0487584,548
9/29/2023$182.50$10.345Put2412955703
(+35)		29.79%
(+7.12%)		-0.99908452
9/29/2023$182.50$0.029Call14,4746,6894,08729887
(+12880)		31.32%
(+9.06%)		0.0178881,251
9/29/2023$185.00$12.845Put1,01392744590
(-4732)		32.07%
(+8.91%)		-0.99999640
9/29/2023$185.00$0.012Call6,8133,1462,62635697
(+1366)		31.93%
(+8.40%)		0.007821701
9/29/2023$187.50$15.365Put2,011706 - 558
(-4)		35.53%
(+10.67%)		-1.09
9/29/2023$187.50$0.008Call1,5057756988186
(+600)		35.53%
(+9.34%)		0.004715181
9/29/2023$190.00$17.845Put9,5123,403192718
(-52)		39.61%
(+39.61%)		-1.012
9/29/2023$190.00$0.006Call1,30994321625515
(+746)		39.65%
(+11.08%)		0.003574136
9/29/2023$192.50$20.365Put137 - 5025
(-2)		43.99%
(+12.51%)		-0.9999994
9/29/2023$192.50$0.006Call237 - 31135
(+39)		43.99%
(+12.51%)		0.0030069
9/29/2023$195.00$22.865Put685205 - 123
(+0)		48.33%
(+13.00%)		-0.9999968
9/29/2023$195.00$0.005Call258227 - 14200
(+432)		48.33%
(+13.00%)		0.00263916
9/29/2023$197.50$25.345Put12552
(+0)		52.58%
(+13.40%)		-1.08
9/29/2023$197.50$0.005Call55 - 1917
(+216)		52.62%
(+13.44%)		0.0023683
9/29/2023$200.00$27.845Put1 - 11
(+1)		56.79%
(+13.85%)		-1.01
9/29/2023$200.00$0.005Call4025 - 8885
(+169)		56.83%
(+13.88%)		0.0021548
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 9/27/2023 by MarketBeat.com Staff

My Account -