Free Trial

Apple (AAPL) Options Chain & Prices

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (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
Man who spotted Apple at $1.49 says: “Buy These 6 AI Stocks.” (Ad)

Man who spotted Apple at $1.49 says: "Buy These 6 AI Stocks."

And these will be the biggest winners
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
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
How Biden has already won 2024
Porter & Company