Quantcast
AAPL

Apple Inc. (AAPL) Option Chain

$186.5
*  
0.81
0.44%
Get AAPL Alerts
*Delayed - data as of Jun. 20, 2018  -  Find a broker to begin trading AAPL now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

AAPL Options: Type:

Option Chain for Apple Inc. (AAPL)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Jun 15, 2018 18.90 0 0 AAPL 170 Jun 15, 2018 0.02 0 18768
Jun 15, 2018 15.88 0 0 AAPL 172.5 Jun 15, 2018 0.01 0 1584
Jun 15, 2018 13.95 0 0 AAPL 175 Jun 15, 2018 0.01 0 26487
Jun 15, 2018 11.40 0 0 AAPL 177.5 Jun 15, 2018 0.01 0 3651
Jun 15, 2018 9.11 0 0 AAPL 180 Jun 15, 2018 0.01 0 24935
Jun 15, 2018 6.50 0 0 AAPL 182.5 Jun 15, 2018 0.01 0 8117
Jun 15, 2018 4.35 0 0 AAPL 185 Jun 15, 2018 0.01 0 38573
Jun 15, 2018 1.49 0 0 AAPL 187.5 Jun 15, 2018 0.01 0 38992
Jun 15, 2018 0.01 0 39822 AAPL 190 Jun 15, 2018 0.99 0 1
Jun 15, 2018 0.01 0 25377 AAPL 192.5 Jun 15, 2018 3.44 0 0
Jun 15, 2018 0.01 0 43548 AAPL 195 Jun 15, 2018 6.22 0 0
Jun 15, 2018 0.01 0 11984 AAPL 197.5 Jun 15, 2018 8.55 0 0
Jun 15, 2018 0.01 0 50338 AAPL 200 Jun 15, 2018 11.05 0 0
Jun 15, 2018 0.01 0 6729 AAPL 202.5 Jun 15, 2018 9.79 0 0
Jun 15, 2018 0.01 0 14599 AAPL 205 Jun 15, 2018 13.85 0 0
Jun 22, 2018 16.78 1.33 16.50 16.75 26 550 AAPL 170 Jun 22, 2018 0.01 -0.03 0.01 0.02 960 2787
Jun 22, 2018 14.33 1.13 14.00 14.20 9 369 AAPL 172.5 Jun 22, 2018 0.03 -0.02 0.01 0.03 665 2943
Jun 22, 2018 11.90 0.96 11.45 11.70 186 692 AAPL 175 Jun 22, 2018 0.03 -0.03 0.02 0.03 1718 4214
Jun 22, 2018 9.10 0.85 8.95 9.25 108 343 AAPL 177.5 Jun 22, 2018 0.05 -0.07 0.04 0.05 3192 3710
Jun 22, 2018 6.54 0.50 6.55 6.75 7996 3524 AAPL 180 Jun 22, 2018 0.06 -0.12 0.06 0.07 4359 9582
Jun 22, 2018 4.20 0.45 4.10 4.35 671 1049 AAPL 182.5 Jun 22, 2018 0.16 -0.26 0.15 0.17 8826 8676
Jun 22, 2018 2.00 0.11 2.02 2.11 11492 6115 AAPL 185 Jun 22, 2018 0.54 -0.48 0.47 0.51 15219 10130
Jun 22, 2018 0.62 -0.08 0.61 0.67 21347 10336 AAPL 187.5 Jun 22, 2018 1.57 -0.81 1.52 1.59 4718 7322
Jun 22, 2018 0.13 -0.08 0.13 0.14 16740 21666 AAPL 190 Jun 22, 2018 3.70 -0.69 3.45 3.70 1567 13322
Jun 22, 2018 0.04 -0.04 0.04 0.05 5065 16211 AAPL 192.5 Jun 22, 2018 5.78 -1.20 5.90 6.10 208 13223
Jun 22, 2018 0.03 -0.01 0.02 0.03 2625 13132 AAPL 195 Jun 22, 2018 8.25 -1.01 8.35 8.65 623 1384
Jun 22, 2018 0.02 -0.01 0.01 0.02 848 7579 AAPL 197.5 Jun 22, 2018 10.75 -1.05 10.85 11.15 37 173
Jun 22, 2018 0.01 -0.01 0.01 1660 8554 AAPL 200 Jun 22, 2018 14.25 13.35 13.65 0 180
Jun 22, 2018 0.01 0.01 461 9326 AAPL 202.5 Jun 22, 2018 13.43 15.65 16.30 0 88
Jun 22, 2018 0.01 0.01 10 4762 AAPL 205 Jun 22, 2018 18.71 -1.44 18.35 18.65 1 303
Jun 29, 2018 16.84 0.89 16.60 16.85 73 155 AAPL 170 Jun 29, 2018 0.10 -0.03 0.08 0.10 736 1233
Jun 29, 2018 13.00 14.10 14.40 0 114 AAPL 172.5 Jun 29, 2018 0.13 -0.05 0.10 0.13 330 712
Jun 29, 2018 11.70 0.74 11.70 11.95 7 303 AAPL 175 Jun 29, 2018 0.17 -0.10 0.16 0.18 259 2308
Jun 29, 2018 9.45 0.75 9.30 9.55 5 101 AAPL 177.5 Jun 29, 2018 0.27 -0.14 0.26 0.28 1036 1320
Jun 29, 2018 7.05 0.43 7.00 7.20 229 1590 AAPL 180 Jun 29, 2018 0.46 -0.22 0.44 0.47 658 3491
Jun 29, 2018 5.14 0.59 4.95 5.05 529 1049 AAPL 182.5 Jun 29, 2018 0.83 -0.34 0.80 0.84 1146 3610
Jun 29, 2018 3.15 0.22 3.10 3.25 1847 3126 AAPL 185 Jun 29, 2018 1.50 -0.49 1.46 1.51 3586 4600
Jun 29, 2018 1.77 0.10 1.72 1.80 4894 4082 AAPL 187.5 Jun 29, 2018 2.64 -0.73 2.56 2.62 1707 3906
Jun 29, 2018 0.87 0.01 0.85 0.90 8464 9717 AAPL 190 Jun 29, 2018 4.30 -0.70 4.15 4.25 541 6987
Jun 29, 2018 0.38 -0.03 0.38 0.42 1594 7095 AAPL 192.5 Jun 29, 2018 6.30 -0.75 6.15 6.40 169 1319
Jun 29, 2018 0.15 -0.06 0.17 0.19 1977 7820 AAPL 195 Jun 29, 2018 8.40 -1.10 8.45 8.70 627 882
Jun 29, 2018 0.09 -0.03 0.08 0.10 518 3598 AAPL 197.5 Jun 29, 2018 11.85 10.85 11.20 0 324
Jun 29, 2018 0.06 -0.02 0.05 0.06 349 4619 AAPL 200 Jun 29, 2018 13.95 -0.35 13.35 13.75 8 114
Jun 29, 2018 0.03 -0.02 0.01 0.04 223 1294 AAPL 202.5 Jun 29, 2018 15.70 2.00 15.65 16.30 2 67
Jun 29, 2018 0.02 -0.01 0.02 0.04 207 2570 AAPL 205 Jun 29, 2018 19.25 18.25 18.70 0 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.