S&P 500   3,299.85 (+0.16%)
DOW   26,777.39 (+0.42%)
QQQ   269.27 (-0.04%)
AAPL   437.59 (+0.42%)
MSFT   211.65 (-2.26%)
FB   248.91 (-1.21%)
GOOGL   1,470.70 (-0.81%)
AMZN   3,122.62 (+0.34%)
NVDA   447.13 (+1.53%)
CGC   19.29 (+1.21%)
BABA   261.53 (+1.39%)
TSLA   1,474.40 (-0.71%)
MU   51.13 (+1.47%)
GE   6.15 (+0.65%)
AMD   85.02 (+9.46%)
T   30.00 (+1.28%)
F   6.86 (+2.54%)
ACB   10.81 (+3.74%)
GILD   70.75 (-1.37%)
NFLX   508.07 (+1.90%)
DIS   117.33 (+0.84%)
BAC   24.95 (-0.16%)
BA   164.88 (+1.61%)
S&P 500   3,299.85 (+0.16%)
DOW   26,777.39 (+0.42%)
QQQ   269.27 (-0.04%)
AAPL   437.59 (+0.42%)
MSFT   211.65 (-2.26%)
FB   248.91 (-1.21%)
GOOGL   1,470.70 (-0.81%)
AMZN   3,122.62 (+0.34%)
NVDA   447.13 (+1.53%)
CGC   19.29 (+1.21%)
BABA   261.53 (+1.39%)
TSLA   1,474.40 (-0.71%)
MU   51.13 (+1.47%)
GE   6.15 (+0.65%)
AMD   85.02 (+9.46%)
T   30.00 (+1.28%)
F   6.86 (+2.54%)
ACB   10.81 (+3.74%)
GILD   70.75 (-1.37%)
NFLX   508.07 (+1.90%)
DIS   117.33 (+0.84%)
BAC   24.95 (-0.16%)
BA   164.88 (+1.61%)
S&P 500   3,299.85 (+0.16%)
DOW   26,777.39 (+0.42%)
QQQ   269.27 (-0.04%)
AAPL   437.59 (+0.42%)
MSFT   211.65 (-2.26%)
FB   248.91 (-1.21%)
GOOGL   1,470.70 (-0.81%)
AMZN   3,122.62 (+0.34%)
NVDA   447.13 (+1.53%)
CGC   19.29 (+1.21%)
BABA   261.53 (+1.39%)
TSLA   1,474.40 (-0.71%)
MU   51.13 (+1.47%)
GE   6.15 (+0.65%)
AMD   85.02 (+9.46%)
T   30.00 (+1.28%)
F   6.86 (+2.54%)
ACB   10.81 (+3.74%)
GILD   70.75 (-1.37%)
NFLX   508.07 (+1.90%)
DIS   117.33 (+0.84%)
BAC   24.95 (-0.16%)
BA   164.88 (+1.61%)
S&P 500   3,299.85 (+0.16%)
DOW   26,777.39 (+0.42%)
QQQ   269.27 (-0.04%)
AAPL   437.59 (+0.42%)
MSFT   211.65 (-2.26%)
FB   248.91 (-1.21%)
GOOGL   1,470.70 (-0.81%)
AMZN   3,122.62 (+0.34%)
NVDA   447.13 (+1.53%)
CGC   19.29 (+1.21%)
BABA   261.53 (+1.39%)
TSLA   1,474.40 (-0.71%)
MU   51.13 (+1.47%)
GE   6.15 (+0.65%)
AMD   85.02 (+9.46%)
T   30.00 (+1.28%)
F   6.86 (+2.54%)
ACB   10.81 (+3.74%)
GILD   70.75 (-1.37%)
NFLX   508.07 (+1.90%)
DIS   117.33 (+0.84%)
BAC   24.95 (-0.16%)
BA   164.88 (+1.61%)
Log in

NASDAQ:AAPLApple Options Chain and Prices

$437.59
+1.84 (+0.42 %)
(As of 08/4/2020 03:45 PM ET)
Add
Compare
Today's Range
$433.56
Now: $437.59
$443.10
50-Day Range
$338.80
MA: $373.20
$425.04
52-Week Range
$192.58
Now: $437.59
$446.55
Volume1.91 million shs
Average Volume34.94 million shs
Market Capitalization$1.90 trillion
P/E Ratio33.28
Dividend Yield0.77%
Beta1.22

Options Chain

Apple (NASDAQ:AAPL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/7/2020$560.00$0.035Call11,6654,7134,8171714
(+944)
0.891972
(+0.147251)
0.0028581,925
8/7/2020$550.00$0.035Call5,3442,3922,196725
(+689)
0.83164
(+0.080669)
0.0029961,053
8/7/2020$540.00$0.060Call2,2077871,130883
(+704)
0.81558
(+0.129223)
0.00518716
8/7/2020$530.00$0.085Call3,6489722,213706
(+304)
0.791096
(+0.094808)
0.007327782
8/7/2020$520.00$0.115Call3,8001,4621,599850
(+539)
0.739277
(+0.07835)
0.0100771,252
8/7/2020$510.00$0.160Call7,1091,6852,453754
(+407)
0.697089
(+0.054912)
0.0144191,524
8/7/2020$500.00$0.255Call32,04612,03813,8352347
(+1764)
0.668965
(+0.064288)
0.0227526,911
8/7/2020$495.00$0.310Call5,3562,1022,088233
(+126)
0.642793
(+0.093384)
0.0279151,456
8/7/2020$490.00$0.425Call6,7311,9912,353660
(+355)
0.634199
(+0.116431)
0.0374131,945
8/7/2020$485.00$0.560Call5,7991,8372,556786
(+590)
0.627498
(+0.13839)
0.0484581,758
8/7/2020$480.00$0.585Call17,3216,1756,8412304
(+1070)
0.580146
(+0.050478)
0.0535233,946
8/7/2020$475.00$0.725Call18,2726,0307,9762726
(+2425)
0.550631
(+0.043718)
0.0668694,208
8/7/2020$470.00$0.935Call20,3016,9937,5193822
(+2943)
0.532257
(+0.048897)
0.0859885,295
8/7/2020$465.00$1.205Call17,9346,5566,5303728
(+2997)
0.508964
(+0.038765)
0.1101784,755
8/7/2020$460.00$1.595Call32,08610,43911,7323685
(+3188)
0.484221
(+0.029615)
0.1440239,151
8/7/2020$455.00$2.140Call22,8408,1158,9601639
(+1346)
0.468401
(+0.037037)
0.1886166,905
8/7/2020$450.00$2.935Call76,24029,08931,1618961
(+7042)
0.445703
(+0.030417)
0.24904321,142
8/7/2020$445.00$3.950Call39,53114,55917,0053166
(+2574)
0.425195
(+0.024376)
0.32263611,675
8/7/2020$440.00$5.550Call63,19425,60424,4127124
(+5855)
0.417163
(+0.033033)
0.41852716,976
8/7/2020$435.00$7.525Call21,9488,7267,7764183
(+3589)
0.396484
(+0.020578)
0.5252426,400
8/7/2020$430.00$10.150Call19,3458,2536,67610141
(+8221)
0.385033
(+0.011668)
0.6384374,338
8/7/2020$425.00$13.025Call8,7572,4583,9318170
(+6995)
0.350342
(-0.01271)
0.7613142,724
8/7/2020$420.00$17.400Call10,0183,6302,78013141
(+10372)
0.391187
(+0.026693)
0.8283952,802
8/7/2020$415.00$21.525Call3,8221,1538845114
(+3927)
0.373413
(+0.003181)
0.9042971,282
8/7/2020$412.50$23.825Call1,2443723691681
(+1161)
0.374972
(+0.012518)
0.926205503
8/7/2020$410.00$26.150Call7,7014,3441,65010767
(+4337)
0.375293
(+0.010438)
0.9461631,734
8/7/2020$407.50$28.100Call1,2393832211814
(+1169)
339
8/7/2020$405.00$30.675Call2,0234827143413
(+781)
511
8/7/2020$402.50$32.550Call29147109760
(-184)
0.0105
8/7/2020$400.00$35.775Call3,9609641,1658626
(-2862)
0.328125
(-0.048036)
0.995394813
8/7/2020$397.50$38.275Call26829271390
(-474)
0.35
(+0.054262)
0.995586117
8/7/2020$395.00$41.500Call485692242678
(-851)
0.62583
(+0.32745)
0.940974158
8/7/2020$392.50$43.025Call13531181612
(-431)
63
8/7/2020$390.00$45.500Call5011211387547
(-852)
194
8/7/2020$387.50$48.725Call1103437902
(-635)
0.666708
(+0.211669)
0.96201160
8/7/2020$385.00$51.100Call438511691953
(-595)
0.6521480.970753141
8/7/2020$382.50$53.100Call389542741101
(-627)
117
8/7/2020$380.00$55.725Call43485842668
(-1582)
136
8/7/2020$377.50$58.225Call7329213205
(-501)
39
8/7/2020$375.00$60.325Call219100482677
(-523)
65
8/7/2020$372.50$62.950Call47166850
(-112)
17
8/7/2020$370.00$65.650Call30027551428
(-222)
64
8/7/2020$367.50$67.875Call25102598
(-19)
15
8/7/2020$365.00$70.500Call56723450
(-62)
25
8/7/2020$362.50$73.100Call1721461
(-1)
11
8/7/2020$360.00$75.575Call279244594
(+122)
29
8/7/2020$357.50$78.075Call505195
(-17)
1
8/7/2020$355.00$80.575Call1807700
(+441)
12
8/7/2020$352.50$83.075Call4400104
(-2)
7
8/7/2020$350.00$85.950Call7609215
(+24)
0.982088
(+0.304424)
0.98774515
8/7/2020$347.50$88.250Call40058
(-1)
1
8/7/2020$345.00$90.700Call260086
(+5)
6
8/7/2020$342.50$93.150Call202102
(-2)
1
8/7/2020$340.00$95.325Call76101295
(+182)
13
8/7/2020$337.50$98.150Call130169
(+11)
4
8/7/2020$335.00$100.550Call1643042
(-5)
25
8/7/2020$332.50$103.200Call80046
(+6)
1
8/7/2020$330.00$105.500Call11300199
(+52)
13
8/7/2020$325.00$110.575Call53103116
(-2)
14
8/7/2020$320.00$115.725Call11085
(-145)
1
8/7/2020$315.00$120.700Call00056
(-22)
0
8/7/2020$310.00$125.650Call000163
(+45)
0
8/7/2020$305.00$130.675Call2007
(+0)
1
8/7/2020$300.00$135.375Call1510040
(+1)
4
8/7/2020$295.00$140.675Call0002
(+0)
0
8/7/2020$290.00$145.700Call00048
(-6)
0
8/7/2020$285.00$150.725Call0001
(+0)
0
8/7/2020$280.00$155.600Call24508
(+1)
10
8/7/2020$275.00$160.675Call0000
(+0)
0
8/7/2020$270.00$165.700Call0003
(+0)
0
8/7/2020$265.00$170.675Call1008
(+1)
1
8/7/2020$260.00$175.700Call00011
(+0)
0
8/7/2020$255.00$180.700Call9009
(+0)
1
8/7/2020$250.00$185.900Call1012
(+0)
2.21484
(+0.556994)
0.9956521
8/7/2020$245.00$190.700Call0000
(+0)
0
8/7/2020$240.00$195.675Call11012
(+1)
1
8/7/2020$235.00$200.675Call0001
(+1)
0
8/7/2020$230.00$205.675Call0001
(+1)
0
8/7/2020$225.00$210.650Call0000
(+0)
0
8/7/2020$220.00$215.650Call00015
(-2)
0
8/7/2020$215.00$220.750Call0003
(+0)
0
8/7/2020$210.00$225.750Call1001
(+0)
1
8/7/2020$205.00$230.675Call1001
(+0)
1
8/7/2020$200.00$235.675Call0000
(+0)
0
8/7/2020$195.00$240.750Call0000
(+0)
0
8/7/2020$190.00$245.750Call00014
(+13)
0
8/7/2020$185.00$250.650Call00015
(+15)
0
8/7/2020$180.00$255.650Call2002
(+1)
2
8/7/2020$560.00$125.175Put00025
(+2)
1.01172-0.9927020
8/7/2020$550.00$115.050Put00097
(+0)
0
8/7/2020$540.00$105.175Put00029
(+0)
0.881619-0.9917330
8/7/2020$530.00$95.200Put1101015
(+0)
0.828516-0.98954
8/7/2020$520.00$85.225Put60617
(+0)
0.774426
(+0.109289)
-0.9869462
8/7/2020$510.00$75.400Put14029
(+1)
0.783801-0.9748744
8/7/2020$500.00$65.400Put13241715
(+5)
0.699754
(+0.14442)
-0.97230339
8/7/2020$495.00$60.425Put73454
(+0)
0.664598
(+0.24463)
-0.9691245
8/7/2020$490.00$55.225Put1601629
(+0)
0.553858
(+0.080583)
-0.9823657
8/7/2020$485.00$50.650Put3711205
(-11)
0.639021
(+0.081405)
-0.95059116
8/7/2020$480.00$45.675Put67303781
(-1)
0.592324
(+0.108635)
-0.94567323
8/7/2020$475.00$40.450Put733524116
(+98)
0.496843
(+0.023256)
-0.95756941
8/7/2020$470.00$36.375Put141386126
(+0)
0.592786
(+0.114053)
-0.89541664
8/7/2020$465.00$31.225Put2144113225
(+14)
0.514746
(+0.057388)
-0.89408493
8/7/2020$460.00$26.225Put81430835924
(+14)
0.450823
(+0.002449)
-0.882681311
8/7/2020$455.00$22.150Put44113822827
(+7)
0.476018
(+0.069245)
-0.817488229
8/7/2020$450.00$17.125Put3,4351,6261,295108
(+52)
0.39579
(+0.038267)
-0.79306777
8/7/2020$445.00$13.150Put4,1451,5561,68262
(+52)
0.388319
(-0.057305)
-0.711411,151
8/7/2020$440.00$9.950Put16,9666,5137,342126
(+116)
0.3946
(+0.010152)
-0.6040544,593
8/7/2020$435.00$7.100Put21,0628,0917,911257
(+201)
0.391557
(-0.030131)
-0.4934314,912
8/7/2020$430.00$5.075Put25,0938,9378,712794
(+768)
0.407809
(+0.038637)
-0.3850765,183
8/7/2020$425.00$3.225Put23,3958,7427,6842100
(+2065)
0.40412
(+0.037824)
-0.2806355,119
8/7/2020$420.00$1.955Put28,3278,8408,1553071
(+3014)
0.399708
(+0.030652)
-0.191486,271
8/7/2020$415.00$1.070Put16,1724,5245,0983044
(+2864)
0.393059
(+0.022975)
-0.1190693,626
8/7/2020$412.50$0.830Put4,7021,4271,0902245
(+2183)
0.404055
(+0.031155)
-0.0951751,312
8/7/2020$410.00$0.655Put14,8294,3953,6915552
(+5455)
0.410235
(+0.04248)
-0.0768023,029
8/7/2020$407.50$0.000Put3,5131,1484591684
(+1620)
0.416577
(+0.043481)
0.0821
8/7/2020$405.00$0.390Put7,1032,1941,2555247
(+5080)
0.425632
(+0.056031)
-0.0475481,468
8/7/2020$402.50$0.310Put2,0195355221509
(+1434)
0.436868
(+0.054104)
-0.038304558
8/7/2020$400.00$0.245Put19,7554,5226,06512890
(+12619)
0.442257
(+0.05614)
-0.0305784,009
8/7/2020$397.50$0.225Put2,0135456572082
(+1954)
0.462729
(+0.07038)
-0.027183507
8/7/2020$395.00$0.155Put6,9441,1811,2406591
(+6127)
0.466633
(+0.063603)
-0.0195661,326
8/7/2020$392.50$0.125Put1,2222753481911
(+1662)
0.479135
(+0.115106)
-0.015777289
8/7/2020$390.00$0.125Put3,4674725493797
(+3161)
0.502765
(+0.076633)
-0.014972694
8/7/2020$387.50$0.100Put1,023862371510
(+1120)
0.508823
(+0.086801)
-0.012084217
8/7/2020$385.00$0.080Put2,5174577822594
(+1735)
0.517595
(+0.065396)
-0.009607500
8/7/2020$382.50$0.085Put4631101751590
(+991)
0.546425
(+0.09321)
-0.009713147
8/7/2020$380.00$0.075Put2,7113711,1996128
(+2237)
0.564203
(+0.104816)
-0.008502408
8/7/2020$377.50$0.070Put1,077565461534
(+415)
0.585364
(+0.111033)
-0.00774116
8/7/2020$375.00$0.060Put5111531242533
(+320)
0.601475
(+0.133275)
-0.006469172
8/7/2020$372.50$0.035Put399176261043
(-75)
0.583566
(+0.092016)
-0.00399873
8/7/2020$370.00$0.045Put5241082502371
(-279)
0.627924
(+0.128784)
-0.004825175
8/7/2020$367.50$0.025Put916847251131
(-46)
0.611722
(+0.11798)
-0.00293763
8/7/2020$365.00$0.045Put4431341742343
(+285)
0.674946
(+0.134116)
-0.004558112
8/7/2020$362.50$0.030Put23610440667
(-147)
0.666538
(+0.124359)
-0.00313252
8/7/2020$360.00$0.035Put4491182352451
(-625)
0.699946
(+0.153647)
-0.003446124
8/7/2020$357.50$0.035Put1626170511
(-110)
0.721787
(+0.170233)
-0.0032839
8/7/2020$355.00$0.040Put3,3211,4845384779
(-129)
0.758246
(+0.190072)
-0.003657268
8/7/2020$352.50$0.030Put1662591916
(-203)
0.759287
(+0.15557)
-0.00273158
8/7/2020$350.00$0.025Put1,2696694034568
(+311)
0.773424
(+0.182316)
-0.002299123
8/7/2020$347.50$0.025Put349118197443
(-91)
0.796787
(+0.214945)
-0.00221337
8/7/2020$345.00$0.015Put15325631457
(+41)
0.786989
(+0.160043)
-0.00140853
8/7/2020$342.50$0.030Put109689425
(+8)
0.856253
(+0.254091)
-0.0024615
8/7/2020$340.00$0.015Put559169661811
(+124)
0.830736
(+0.154664)
-0.001331114
8/7/2020$337.50$0.015Put3812101001109
(+809)
0.851354
(+0.237879)
-0.001278104
8/7/2020$335.00$0.015Put642330668
(+7)
0.877323
(+0.218053)
-0.00128428
8/7/2020$332.50$0.320Put1152711
(+330)
1.26458
(+0.604458)
-0.0149516
8/7/2020$330.00$0.015Put275551972705
(+383)
0.921536
(+0.233127)
-0.00120960
8/7/2020$325.00$0.005Put520892
(-74)
0.892216
(+0.156268)
-0.0004024
8/7/2020$320.00$0.005Put3982881
(+176)
0.93279
(+0.166514)
-0.0003599
8/7/2020$315.00$0.005Put23518852
(+10)
0.998079
(+0.210121)
-0.000467
8/7/2020$310.00$0.005Put6601105
(-3)
1.02877
(+0.191113)
-0.0003513
8/7/2020$305.00$0.005Put23922401405
(-11)
1.0732
(+0.204362)
-0.0003367
8/7/2020$300.00$0.005Put18516721864
(-105)
1.14008
(+0.281813)
-0.000413
8/7/2020$295.00$0.005Put172150221153
(+26)
1.18637
(+0.311175)
-0.0003712
8/7/2020$290.00$0.005Put000311
(+4)
1.22335
(+0.217087)
-0.0003220
8/7/2020$285.00$0.005Put000381
(+2)
1.27823
(+0.229446)
-0.0003240
8/7/2020$280.00$0.005Put000349
(+40)
1.32467
(+0.233892)
-0.0003080
8/7/2020$275.00$0.005Put100428
(-4)
1.36245
(+0.38108)
-0.0002751
8/7/2020$270.00$0.005Put10100339
(+17)
1.41245
(+0.381084)
-0.0002641
8/7/2020$265.00$0.025Put000217
(-1)
1.66423
(+0.435523)
-0.0011240
8/7/2020$260.00$0.005Put000537
(-3)
1.55167
(+0.457848)
-0.0003020
8/7/2020$255.00$0.005Put101001532
(+0)
1.60167
(+0.457848)
-0.0002861
8/7/2020$250.00$0.005Put000101
(+0)
1.65167-0.000270
8/7/2020$245.00$0.005Put00065
(+19)
1.70167
(+0.470947)
-0.0002530
8/7/2020$240.00$0.005Put20293
(+0)
1.75167
(+0.495947)
-0.0002351
8/7/2020$235.00$0.005Put1010059
(+17)
1.80228
(+0.484252)
-0.0002181
8/7/2020$230.00$0.005Put00035
(+0)
1.85817
(+0.511943)
-0.0002070
8/7/2020$225.00$0.000Put0003
(+0)
0.00
8/7/2020$220.00$0.005Put00013
(+0)
1.97243
(+0.516534)
-0.0001840
8/7/2020$215.00$0.000Put0001
(+0)
0.00
8/7/2020$210.00$0.000Put00023
(+0)
0.00
8/7/2020$205.00$0.000Put0004
(+4)
0.00
8/7/2020$200.00$0.005Put00020
(+1)
2.26469
(+0.505772)
-0.0001910
8/7/2020$195.00$0.000Put0007
(+0)
0.00
8/7/2020$190.00$0.005Put1002
(+0)
2.38775
(+0.514587)
-0.0001631
8/7/2020$185.00$0.005Put1100
(+0)
2.43775
(+0.514587)
-0.0001381
8/7/2020$180.00$0.005Put121962021
(+2)
2.56638
(+0.578084)
-0.0001769
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/4/2020 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.