Free Trial

Apple (AAPL) Options Chain & Prices

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free AAPL Stock Alerts
$189.87
+0.03 (+0.02%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

AAPL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$155.00$0.014Put401323301
(-244)		54.81%
(+2.99%)		-0.00333811
5/24/2024$155.00$34.991Call1 - - 258
(+0)		54.79%
(+2.98%)		0.996781
5/24/2024$157.50$0.016Put35305245
(+210)		51.47%
(+2.76%)		-0.0039138
5/24/2024$160.00$0.018Put11618202140
(+0)		48.17%
(+2.53%)		-0.00464412
5/24/2024$160.00$30.001Call68 - 2167
(+0)		48.06%
(+2.42%)		0.9954747
5/24/2024$162.50$0.020Put3 - 297
(+0)		44.91%
(+2.32%)		-0.0055953
5/24/2024$165.00$0.024Put235871104287
(+31)		41.68%
(+2.11%)		-0.00686123
5/24/2024$165.00$25.012Call32 - - 1017
(+47)		41.66%
(+2.10%)		0.9932613
5/24/2024$167.50$0.028Put19710132655
(+1)		38.48%
(+1.90%)		-0.00857315
5/24/2024$167.50$22.519Call28 - - 67
(+10)		38.46%
(+1.89%)		0.9915478
5/24/2024$170.00$0.034Put5,5055,1182162195
(-106)		39.17%
(+5.55%)		-0.010937127
5/24/2024$170.00$20.027Call2323391638
(-1)		35.26%
(+1.65%)		0.98918335
5/24/2024$172.50$0.041Put4,0603,704431527
(+9)		32.06%
(+1.37%)		-0.01425399
5/24/2024$172.50$17.538Call5 - - 437
(+56)		32.04%
(+1.36%)		0.9858753
5/24/2024$175.00$0.051Put1,9931,318795606
(-188)		28.79%
(+1.08%)		-0.01902139
5/24/2024$175.00$15.050Call66420604136
(-62)		28.77%
(+1.01%)		0.9811173
5/24/2024$177.50$0.065Put2,4672,0342274370
(+896)		25.45%
(+0.54%)		-0.026129150
5/24/2024$177.50$12.567Call2486840413
(+15)		25.42%
(+0.60%)		0.97401539
5/24/2024$180.00$0.086Put1,9546578748347
(-487)		22.35%
(+1.22%)		-0.037783329
5/24/2024$180.00$10.091Call846101844157
(+196)		22.14%
(-0.60%)		0.96237168
5/24/2024$182.50$0.129Put4,3989752,8237572
(+902)		19.00%
(+0.30%)		-0.061139434
5/24/2024$182.50$7.637Call1,672407352938
(+155)		18.13%
(-1.13%)		0.939043172
5/24/2024$185.00$0.247Put8,2983,2283,52510600
(+1773)		16.16%
(-0.65%)		-0.1183461,359
5/24/2024$185.00$5.255Call2,03239334412544
(+4586)		15.97%
(-1.19%)		0.882644380
5/24/2024$187.50$0.577Put18,8987,6955,9099385
(+1125)		14.91%
(-0.58%)		-0.2538272,317
5/24/2024$187.50$3.084Call3,2377916896373
(-37)		14.92%
(-0.68%)		0.749087718
5/24/2024$190.00$1.480Put15,8374,9545,2836585
(+1436)		13.90%
(-0.98%)		-0.5026482,929
5/24/2024$190.00$1.477Call26,6488,8688,89312662
(+1421)		14.09%
(-0.98%)		0.5056634,781
5/24/2024$192.50$3.093Put2,1831,0293662517
(+815)		13.60%
(-1.32%)		-0.761593420
5/24/2024$192.50$0.562Call22,4868,7348,75216055
(+1325)		14.07%
(-0.80%)		0.2569373,886
5/24/2024$195.00$5.281Put694401703298
(+90)		17.25%
(+1.64%)		-0.92124783
5/24/2024$195.00$0.199Call17,9637,6517,64523332
(+94)		14.92%
(-0.49%)		0.1084272,205
5/24/2024$197.50$7.718Put52242575
(+65)		16.59%
(-0.20%)		-0.98621444
5/24/2024$197.50$0.086Call10,7861,9197,6745314
(+1962)		16.63%
(-0.32%)		0.048916647
5/24/2024$200.00$10.215Put2491592
(-1)		18.94%
(+0.41%)		-0.99928412
5/24/2024$200.00$0.049Call6,8462,7082,6158952
(+1235)		18.94%
(-0.02%)		0.027093602
5/24/2024$202.50$0.035Call8572215631195
(+37)		21.62%
(+0.90%)		0.018109105
5/24/2024$205.00$15.215Put1,30421,15276
(+1)		24.37%
(+1.21%)		-0.9999976
5/24/2024$205.00$0.028Call1,6152731,3212009
(+304)		24.35%
(+1.20%)		0.01324687
5/24/2024$207.50$0.023Call88160813800
(+12)		26.98%
(+1.37%)		0.01009953
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
5/24/2024$210.00$20.215Put4720201
(+0)		29.53%
(+1.49%)		-1.04
5/24/2024$210.00$0.019Call17715151157
(+145)		29.50%
(+1.47%)		0.00791719
5/24/2024$212.50$0.016Call50 - 5072
(+72)		31.94%
(+1.55%)		0.0063513
5/24/2024$215.00$0.014Call4130111223
(+0)		34.32%
(+1.61%)		0.0052045
5/24/2024$220.00$0.011Call8,2968,28214152
(-3)		38.92%
(+1.74%)		0.00369423
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 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings