NASDAQ:AAPL - Apple Options Chain

Sign in or create an account to add this stock to your watchlist.
$170.42 -0.38 (-0.22 %)
(As of 02/18/2019 03:14 PM ET)
Previous Close$170.80
Today's Range$169.75 - $171.70
52-Week Range$142.00 - $233.47
Volume24.63 million shs
Average Volume35.14 million shs
Market Capitalization$837.64 billion
P/E Ratio14.31
Dividend Yield1.71%
Beta1.13

Options Chain

Apple (NASDAQ:AAPL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$235.00$0.015Call000.816199 (+0.126965)0.002688
2/22/2019$230.00$0.015Call000.767272 (+0.12032)0.00284
2/22/2019$225.00$0.015Call000.726121 (+0.113621)0.003367
2/22/2019$220.00$0.015Call000.665005 (+0.106379)0.003229
2/22/2019$215.00$0.015Call000.611446 (+0.099033)0.003483
2/22/2019$210.00$0.010Call0110.534312 (+0.069615)0.002706
2/22/2019$207.50$0.015Call010.527544 (+0.087343)0.003976
2/22/2019$205.00$0.015Call02050.498578 (+0.083289)0.004183
2/22/2019$202.50$0.015Call0100.469044 (+0.069825)0.004419
2/22/2019$200.00$0.005Call01,1550.404687 (+0.0406)0.002382
2/22/2019$197.50$0.005Call04670.37495 (+0.03723)0.002489
2/22/2019$195.00$0.010Call0900 (+485)0.371875 (+0.061002)0.004872
2/22/2019$192.50$0.005Call110558 (-1)0.30816 (+0.004703)0.002352
2/22/2019$190.00$0.005Call931,324 (-31)0.28125 (-0.004958)0.002843
2/22/2019$187.50$0.015Call1041,073 (+402)0.278064 (+0.007084)0.007074
2/22/2019$185.00$0.020Call4142,665 (+477)0.25625 (+0.00836)0.011091
2/22/2019$182.50$0.030Call6321,854 (+127)0.227475 (+0.001008)0.015821
2/22/2019$180.00$0.045Call3,6615,566 (+1154)0.201172 (-0.006633)0.026273
2/22/2019$177.50$0.095Call1,9445,565 (+663)0.179678 (-0.015618)0.053524
2/22/2019$175.00$0.280Call10,43813,978 (+1616)0.17334 (-0.016113)0.139953
2/22/2019$172.50$0.795Call14,5598,649 (+374)0.170028 (-0.020463)0.311728
2/22/2019$170.00$1.910Call11,8878,161 (+1409)0.177034 (-0.020425)0.549695
2/22/2019$167.50$3.625Call2,2611,529 (+224)0.188068 (-0.023237)0.754236
2/22/2019$165.00$5.725Call4,4802,105 (-151)0.196455 (-0.027467)0.887319
2/22/2019$162.50$8.075Call106607 (+1)0.212722 (-0.042439)0.949509
2/22/2019$160.00$10.525Call127322 (+7)0.238948 (-0.051514)0.973324
2/22/2019$157.50$12.975Call59870.224141 (-0.111016)0.99484
2/22/2019$155.00$15.475Call471080.266652 (-0.08297)0.995267
2/22/2019$152.50$17.975Call053 (+30)0.309718 (-0.10457)0.995585
2/22/2019$150.00$20.425Call135601
2/22/2019$149.00$21.425Call102301
2/22/2019$148.00$22.425Call03301
2/22/2019$147.00$23.425Call0101
2/22/2019$146.00$24.425Call0401
2/22/2019$145.00$25.425Call0001
2/22/2019$144.00$26.425Call0101
2/22/2019$143.00$27.400Call0001
2/22/2019$142.00$28.425Call0101
2/22/2019$141.00$29.425Call0601
2/22/2019$140.00$30.425Call01701
2/22/2019$139.00$31.425Call02001
2/22/2019$138.00$32.425Call8001
2/22/2019$137.00$33.425Call8001
2/22/2019$136.00$34.425Call0001
2/22/2019$135.00$35.425Call0201
2/22/2019$134.00$36.400Call0001
2/22/2019$133.00$37.400Call0001
2/22/2019$132.00$38.425Call0001
2/22/2019$130.00$40.425Call16001
2/22/2019$125.00$45.425Call3150.413273
2/22/2019$120.00$50.400Call2250.436522
2/22/2019$115.00$55.425Call200.463
2/22/2019$110.00$60.400Call1100.48264
2/22/2019$105.00$65.400Call000
2/22/2019$100.00$70.375Call010.523259
2/22/2019$95.00$75.375Call700.539
2/22/2019$90.00$80.375Call000.558276
2/22/2019$235.00$64.625Put000.975198 (+0.63269)-0.991642
2/22/2019$230.00$59.625Put000.918436 (+0.575928)-0.991222
2/22/2019$225.00$54.625Put000.861316 (+0.518808)-0.990669
2/22/2019$220.00$49.625Put000.80205 (+0.459542)-0.990087
2/22/2019$215.00$44.625Put000.739711 (+0.397203)-0.989533
2/22/2019$210.00$39.650Put000.705336 (+0.362828)-0.984681
2/22/2019$207.50$37.150Put000.669737 (+0.376835)-0.983945
2/22/2019$205.00$34.650Put000.632669 (+0.290161)-0.983321
2/22/2019$202.50$32.125Put000.5746 (+0.281698)-0.987032
2/22/2019$200.00$29.625Put000.538876 (+0.168661)-0.98593
2/22/2019$197.50$27.125Put000.500099 (+0.236231)-0.9853
2/22/2019$195.00$24.625Put000.461928 (+0.248451)-0.984255
2/22/2019$192.50$22.125Put000.423737 (+0.229843)-0.982861
2/22/2019$190.00$19.625Put310.384255 (+0.15613)-0.981399
2/22/2019$187.50$17.125Put000.34446 (+0.150566)-0.979494
2/22/2019$185.00$14.650Put064 (+10)0.325078-0.969687
2/22/2019$182.50$12.125Put14600.263815 (+0.069921)-0.973531
2/22/2019$180.00$9.650Put27327 (+143)0.230814 (+0.043237)-0.958945
2/22/2019$177.50$7.200Put36151 (+50)0.202002 (+0.008108)-0.931429
2/22/2019$175.00$4.875Put7241,269 (-80)0.182459 (-0.001475)-0.852927
2/22/2019$172.50$2.865Put3,8702,525 (+380)0.173096 (-0.013767)-0.686706
2/22/2019$170.00$1.460Put8,2565,596 (+1349)0.178111 (-0.012285)-0.451806
2/22/2019$167.50$0.655Put7,0654,621 (+1947)0.187676 (-0.014572)-0.24461
2/22/2019$165.00$0.300Put4,5996,121 (+268)0.207296 (-0.011568)-0.122239
2/22/2019$162.50$0.155Put1,1451,359 (+81)0.232988 (-0.007346)-0.063463
2/22/2019$160.00$0.095Put1,0601,630 (+297)0.261425 (-0.005095)-0.037096
2/22/2019$157.50$0.065Put1,9581,865 (+112)0.295452 (-0.003136)-0.02398
2/22/2019$155.00$0.040Put9302,429 (+244)0.322862 (-0.001904)-0.014552
2/22/2019$152.50$0.030Put148772 (+11)0.356218 (-0.002001)-0.0099
2/22/2019$150.00$0.020Put5381,794 (+199)0.382416 (-0.009657)-0.006655
2/22/2019$149.00$0.020Put12340.399282 (+0.002083)-0.00625
2/22/2019$148.00$0.015Put05980.406803 (-0.009892)-0.004742
2/22/2019$147.00$0.020Put205432 (+94)0.434836 (+0.010386)-0.005697
2/22/2019$146.00$0.015Put02740.442227 (+0.001122)-0.004283
2/22/2019$145.00$0.015Put1,539769 (+10)0.462046 (+0.015574)-0.004287
2/22/2019$144.00$0.015Put03520.480385 (+0.015618)-0.004122
2/22/2019$143.00$0.030Put03980.530385 (+0.046868)-0.006924
2/22/2019$142.00$0.010Put1165450.487046 (-0.003176)-0.002568
2/22/2019$141.00$0.015Put454130.53477 (+0.053923)-0.003591
2/22/2019$140.00$0.010Put761,016 (+15)0.519617 (+0.025017)-0.002355
2/22/2019$139.00$0.020Put02180.583943 (+0.068992)-0.00428
2/22/2019$138.00$0.010Put2002960.559218 (+0.054441)-0.002392
2/22/2019$137.00$0.015Put101130.609218 (+0.091941)-0.00334
2/22/2019$136.00$0.015Put0470.621718 (+0.085691)-0.003098
2/22/2019$135.00$0.015Put1408 (-1)0.643848 (+0.091397)-0.003136
2/22/2019$134.00$0.015Put0460.659218 (+0.098191)-0.002983
2/22/2019$133.00$0.015Put0110.684218 (+0.098191)-0.003089
2/22/2019$132.00$0.015Put01120.696718 (+0.098191)-0.002863
2/22/2019$130.00$0.015Put05890.729497 (+0.090982)-0.002622
2/22/2019$125.00$0.005Put05490.754497 (+0.045384)-0.000875
2/22/2019$120.00$0.005Put03820.863878 (+0.073448)-0.000924
2/22/2019$115.00$0.015Put01191.03136 (+0.12745)-0.001984
2/22/2019$110.00$0.015Put01311.13695 (+0.174454)-0.001772
2/22/2019$105.00$0.015Put0911.24957 (+0.187466)-0.001617
2/22/2019$100.00$0.015Put03741.37041 (+0.20367)-0.001513
2/22/2019$95.00$0.025Put0101.56152 (+0.295473)-0.002073
2/22/2019$90.00$0.005Put31421.4875 (+0.08704)-0.000508
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/18/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel