S&P 500   3,121.50 (+0.03%)
DOW   28,021.32 (+0.06%)
QQQ   202.99 (+0.04%)
CGC   14.57 (-4.96%)
BABA   185.85 (+0.19%)
GE   11.38 (-1.22%)
T   39.60 (+0.23%)
ACB   2.41 (-11.72%)
F   8.95 (+0.00%)
PRI   131.35 (+0.56%)
BAC   32.94 (+0.03%)
DIS   148.52 (+2.66%)
S&P 500   3,121.50 (+0.03%)
DOW   28,021.32 (+0.06%)
QQQ   202.99 (+0.04%)
CGC   14.57 (-4.96%)
BABA   185.85 (+0.19%)
GE   11.38 (-1.22%)
T   39.60 (+0.23%)
ACB   2.41 (-11.72%)
F   8.95 (+0.00%)
PRI   131.35 (+0.56%)
BAC   32.94 (+0.03%)
DIS   148.52 (+2.66%)
S&P 500   3,121.50 (+0.03%)
DOW   28,021.32 (+0.06%)
QQQ   202.99 (+0.04%)
CGC   14.57 (-4.96%)
BABA   185.85 (+0.19%)
GE   11.38 (-1.22%)
T   39.60 (+0.23%)
ACB   2.41 (-11.72%)
F   8.95 (+0.00%)
PRI   131.35 (+0.56%)
BAC   32.94 (+0.03%)
DIS   148.52 (+2.66%)
S&P 500   3,121.50 (+0.03%)
DOW   28,021.32 (+0.06%)
QQQ   202.99 (+0.04%)
CGC   14.57 (-4.96%)
BABA   185.85 (+0.19%)
GE   11.38 (-1.22%)
T   39.60 (+0.23%)
ACB   2.41 (-11.72%)
F   8.95 (+0.00%)
PRI   131.35 (+0.56%)
BAC   32.94 (+0.03%)
DIS   148.52 (+2.66%)
Log in

Apple Options Chain and Prices (NASDAQ:AAPL)

$266.58
+0.82 (+0.31 %)
(As of 11/18/2019 01:41 PM ET)
Today's Range
$264.24
Now: $266.58
$267.20
50-Day Range
$218.49
MA: $240.62
$264.95
52-Week Range
$142.00
Now: $266.58
$265.78
Volume912,005 shs
Average Volume24.29 million shs
Market Capitalization$1.18 trillion
P/E Ratio22.42
Dividend Yield1.17%
Beta1.25

Options Chain

Apple (NASDAQ:AAPL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
11/22/2019$330.00$0.015Call100.550049 (+0.029384)0.002542
11/22/2019$325.00$0.020Call000.529773 (+0.040633)0.00343
11/22/2019$320.00$0.020Call000.493231 (+0.036324)0.003657
11/22/2019$315.00$0.010Call000.426153 (+0.002232)0.002203
11/22/2019$310.00$0.010Call000.389845 (-0.000288)0.002389
11/22/2019$305.00$0.010Call100.352598 (-0.017184)0.002618
11/22/2019$300.00$0.025Call1,7292,761 (+84)0.345913 (+0.025971)0.006176
11/22/2019$297.50$0.025Call1,0436780.324769 (+0.006019)0.006536
11/22/2019$295.00$0.000Call2,4741,414 (+72)0.303054 (-0.009079)0
11/22/2019$292.50$0.030Call4681,1560.287617 (-0.02957)0.008602
11/22/2019$290.00$0.045Call1,6871,730 (+12)0.284375 (-0.002968)0.014192
11/22/2019$287.50$0.035Call645598 (+6)0.246718 (-0.022849)0.011342
11/22/2019$285.00$0.050Call7532,233 (+108)0.236328 (-0.014204)0.017279
11/22/2019$282.50$0.130Call857729 (+231)0.243519 (-5.9E-05)0.036819
11/22/2019$280.00$0.125Call2,2361,273 (-171)0.213867 (-0.014547)0.04083
11/22/2019$277.50$0.140Call3,8002,233 (+156)0.186728 (-0.036441)0.049329
11/22/2019$275.00$0.230Call6,2113,555 (+444)0.174316 (-0.029773)0.081377
11/22/2019$272.50$0.440Call4,2741,631 (+471)0.165946 (-0.029719)0.142293
11/22/2019$270.00$0.875Call11,6748,315 (+4403)0.163052 (-0.027515)0.24784
11/22/2019$267.50$1.620Call10,6914,745 (+1080)0.160872 (-0.024421)0.392318
11/22/2019$265.00$2.775Call21,83011,468 (+2597)0.160144 (-0.023771)0.55913
11/22/2019$262.50$4.450Call6,2126,285 (+543)0.167733 (-0.018037)0.709226
11/22/2019$260.00$6.300Call7,9704,939 (+725)0.160362 (-0.036531)0.842869
11/22/2019$257.50$7.950Call6041,484 (+20)01
11/22/2019$255.00$11.800Call7882,150 (+46)0.310119 (+0.092269)0.838483
11/22/2019$252.50$13.075Call235655 (-40)01
11/22/2019$250.00$15.400Call1991,216 (+7)01
11/22/2019$247.50$18.050Call158660 (-5)01
11/22/2019$245.00$21.350Call1191,482 (+12)0.420295 (+0.125858)0.923608
11/22/2019$242.50$23.150Call5716 (-10)01
11/22/2019$240.00$25.775Call90340 (+32)01
11/22/2019$237.50$27.950Call130201
11/22/2019$235.00$30.925Call6147 (-9)0.439222 (-0.020331)0.980101
11/22/2019$232.50$33.325Call460.376438 (-0.080214)0.995263
11/22/2019$230.00$36.075Call158 (+5)0.575964 (+0.085668)0.968135
11/22/2019$227.50$37.950Call03 (-1)01
11/22/2019$225.00$41.025Call762 (+4)0.626791 (+0.090628)0.975217
11/22/2019$222.50$42.950Call19 (+5)01
11/22/2019$220.00$45.975Call020 (+6)0.671093 (+0.082006)0.981319
11/22/2019$217.50$48.200Call03001
11/22/2019$215.00$50.600Call505601
11/22/2019$212.50$53.075Call0001
11/22/2019$210.00$55.650Call4601
11/22/2019$207.50$58.050Call21401
11/22/2019$205.00$60.400Call47 (+2)01
11/22/2019$202.50$63.450Call010.902919 (+0.085754)0.987395
11/22/2019$200.00$65.450Call110801
11/22/2019$197.50$68.575Call0231.06943 (+0.180807)0.981226
11/22/2019$195.00$70.650Call00
11/22/2019$192.50$73.050Call00
11/22/2019$190.00$75.650Call21
11/22/2019$185.00$80.825Call010.979499 (-0.062081)0.996925
11/22/2019$180.00$85.500Call11
11/22/2019$175.00$90.900Call0121.26504 (+0.079385)0.993312
11/22/2019$170.00$95.550Call11
11/22/2019$165.00$100.600Call00
11/22/2019$160.00$105.400Call501
11/22/2019$155.00$110.375Call02
11/22/2019$150.00$115.950Call1141.7898 (+0.235085)0.992498
11/22/2019$330.00$64.525Put11 (+1)0.807286-0.972051
11/22/2019$325.00$59.325Put000.662025-0.987411
11/22/2019$320.00$54.350Put200.629212-0.984055
11/22/2019$315.00$49.500Put000.656709-0.969055
11/22/2019$310.00$44.525Put000.615931-0.96463
11/22/2019$305.00$39.325Put000.472546-0.983266
11/22/2019$300.00$34.550Put020.508984-0.955847
11/22/2019$297.50$31.850Put010.41059-0.976949
11/22/2019$295.00$29.850Put020 (-1)0.522656 (+0.19183)-0.924115
11/22/2019$292.50$27.100Put000.43423-0.94286
11/22/2019$290.00$24.550Put000.391857-0.944806
11/22/2019$287.50$22.325Put800.414343 (+0.065074)-0.911916
11/22/2019$285.00$19.400Put228 (+1)0.292987-0.958175
11/22/2019$282.50$17.375Put012 (+12)0.35046 (+0.057882)-0.892139
11/22/2019$280.00$14.425Put62830.238203-0.943771
11/22/2019$277.50$12.200Put940.251665 (-0.001471)-0.890238
11/22/2019$275.00$9.750Put117310.22224 (+0.041999)-0.867111
11/22/2019$272.50$7.325Put10267 (+16)0.18621 (-0.030598)-0.831206
11/22/2019$270.00$5.150Put1,6011,190 (+466)0.169831 (+0.049345)-0.746173
11/22/2019$267.50$3.185Put2,153225 (+34)0.151674 (-0.026608)-0.616651
11/22/2019$265.00$2.125Put10,7148,538 (+4758)0.169925 (-0.008446)-0.444643
11/22/2019$262.50$0.985Put16,3144,286 (+424)0.154018 (-0.026413)-0.275491
11/22/2019$260.00$0.770Put11,45411,071 (+1707)0.18886 (-0.00204)-0.195233
11/22/2019$257.50$0.530Put3,2534,215 (+829)0.211707 (+0.009399)-0.132978
11/22/2019$255.00$0.315Put3,3914,546 (+305)0.219772 (+0.004304)-0.082913
11/22/2019$252.50$0.200Put4,5151,748 (+73)0.233645 (-0.000148)-0.053257
11/22/2019$250.00$0.220Put3,8954,886 (+109)0.274107 (+0.021422)-0.050224
11/22/2019$247.50$0.140Put1,1311,944 (+206)0.287523 (+0.00959)-0.032801
11/22/2019$245.00$0.125Put9674,338 (+352)0.316118 (+0.014059)-0.027409
11/22/2019$242.50$0.135Put420460 (+11)0.35325 (+0.022732)-0.026579
11/22/2019$240.00$0.125Put5121,611 (+125)0.378327 (+0.029487)-0.022926
11/22/2019$237.50$0.075Put179996 (+204)0.382937 (-0.000184)-0.014556
11/22/2019$235.00$0.090Put3473,292 (+60)0.423757 (+0.015148)-0.0156
11/22/2019$232.50$0.060Put211826 (+14)0.436702 (+0.000697)-0.010668
11/22/2019$230.00$0.075Put2461,244 (+25)0.480308 (+0.042879)-0.011858
11/22/2019$227.50$0.045Put2485030.473908 (+0.026951)-0.007417
11/22/2019$225.00$0.055Put4191,208 (+142)0.51636 (+0.026828)-0.008166
11/22/2019$222.50$0.000Put246491 (+17)0.518148 (-0.00079)0
11/22/2019$220.00$0.035Put8002,707 (+19)0.550781 (+0.027145)-0.005161
11/22/2019$217.50$0.025Put1,9331,2990.568463 (-0.011869)-0.003809
11/22/2019$215.00$0.035Put5031,4710.611006 (+0.047725)-0.004567
11/22/2019$212.50$0.015Put7601,038 (+1)0.587213 (-0.018119)-0.002207
11/22/2019$210.00$0.020Put8111,197 (+21)0.632383 (+0.047227)-0.002618
11/22/2019$207.50$0.015Put244604 (-1)0.645442 (+0.01391)-0.002054
11/22/2019$205.00$0.000Put3151,060 (+75)0.687758 (+0.06432)0
11/22/2019$202.50$0.015Put10466 (+44)0.705687 (+0.03978)-0.001937
11/22/2019$200.00$0.010Put401,1090.714631 (+0.016714)-0.001312
11/22/2019$197.50$0.010Put195750.745262 (+0.054223)-0.001278
11/22/2019$195.00$0.005Put6038470.71445 (+0.000542)-0.000548
11/22/2019$192.50$0.005Put15170.753117 (+0.007682)-0.000619
11/22/2019$190.00$0.005Put101,2750.769738 (-0.008151)-0.000503
11/22/2019$185.00$0.005Put1189 (+83)0.836011 (+0.022974)-0.000534
11/22/2019$180.00$0.005Put02400.910481 (+0.080894)-0.000601
11/22/2019$175.00$0.005Put02470.972322 (+0.102102)-0.000567
11/22/2019$170.00$0.005Put01231.02971 (+0.105553)-0.000501
11/22/2019$165.00$0.005Put0321.09759 (-0.011682)-0.000488
11/22/2019$160.00$0.005Put01091.16005 (+0.093799)-0.000439
11/22/2019$155.00$0.005Put0551.22278 (-0.029563)-0.000386
11/22/2019$150.00$0.005Put0711.29201 (+0.044338)-0.000357
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 11/18/2019 by MarketBeat.com Staff

Featured Article: The risks of owning bonds

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