Free Trial

Apple (AAPL) Options Chain & Prices

→ Obama’s Forever Term [exposed] (From Porter & Company) (Ad)
Free AAPL Stock Alerts
$186.28
+3.23 (+1.76%)
(As of 05/13/2024 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
5/17/2024$150.00$0.018Put6275079131217
(-1)		78.86%
(+20.67%)		-0.00392670
5/17/2024$150.00$36.375Call83612489
(+34)		78.86%
(+20.70%)		0.99644426
5/17/2024$152.50$0.020Put31014845320
(+364)		74.29%
(+19.71%)		-0.00459425
5/17/2024$155.00$0.023Put66424838623105
(+3208)		69.74%
(+18.70%)		-0.00541937
5/17/2024$155.00$31.383Call43 - 77
(+0)		69.74%
(+18.70%)		0.994954
5/17/2024$157.50$0.026Put4078828010844
(+2785)		65.21%
(+17.72%)		-0.00645656
5/17/2024$160.00$0.029Put1,35711473727974
(+5828)		60.70%
(+16.81%)		-0.007775100
5/17/2024$160.00$26.393Call40511815542
(+0)		62.20%
(+18.27%)		0.99259832
5/17/2024$162.50$0.034Put8751065566278
(+344)		56.18%
(+15.85%)		-0.00948647
5/17/2024$162.50$23.899Call12 - - 288
(+12)		56.18%
(+15.81%)		0.9908921
5/17/2024$165.00$0.040Put5,0893,9591,06626317
(+406)		51.67%
(+14.87%)		-0.011759225
5/17/2024$165.00$21.406Call1389871929
(+24)		51.67%
(+14.87%)		0.98862554
5/17/2024$167.50$0.047Put1,0483107194088
(+281)		46.41%
(+13.19%)		-0.014851128
5/17/2024$167.50$18.915Call511211698
(-39)		47.14%
(+13.93%)		0.98554113
5/17/2024$170.00$0.057Put2,7211,2971,23127117
(+503)		42.05%
(+12.24%)		-0.01921332
5/17/2024$170.00$16.427Call70434918217685
(-1118)		42.60%
(+13.78%)		0.981187150
5/17/2024$172.50$0.071Put7,0141,5044,6885238
(+135)		38.66%
(+13.19%)		-0.025618326
5/17/2024$172.50$13.942Call246103245117
(-19)		38.02%
(+12.04%)		0.974847
5/17/2024$175.00$0.091Put14,0755,61480037652
(+907)		34.37%
(+12.41%)		-0.035717729
5/17/2024$175.00$11.463Call11,4241,9631,60437064
(-23)		31.90%
(+9.47%)		0.96474510
5/17/2024$177.50$0.127Put4,5781,6481,4328408
(+711)		29.32%
(+10.14%)		-0.05393722
5/17/2024$177.50$9.001Call1,09317242515029
(+27)		29.10%
(+10.02%)		0.946617171
5/17/2024$180.00$0.213Put19,2698,3116,95243604
(+847)		25.05%
(+7.89%)		-0.0935972,912
5/17/2024$180.00$6.588Call4,4421,4751,11547765
(-1488)		24.42%
(+7.21%)		0.907182956
5/17/2024$182.50$0.445Put20,8318,5038,2009116
(+1426)		22.12%
(+6.01%)		-0.1858254,082
5/17/2024$182.50$4.321Call7,5142,8082,34018413
(+4189)		24.19%
(+7.80%)		0.8156831,964
5/17/2024$185.00$1.038Put63,28529,52423,92418288
(-656)		20.74%
(+4.77%)		-0.3677719,777
5/17/2024$185.00$2.410Call61,15626,01020,61150528
(+4393)		20.62%
(+4.61%)		0.63582112,484
5/17/2024$187.50$2.246Put16,2125,1056,2322559
(+372)		20.24%
(+4.03%)		-0.6127212,913
5/17/2024$187.50$1.106Call90,42439,67534,02221240
(+3231)		20.34%
(+3.71%)		0.39541615,010
5/17/2024$190.00$4.079Put2,1308358324478
(-203)		21.38%
(+4.04%)		-0.824757458
5/17/2024$190.00$0.413Call78,05742,39226,52954857
(+2268)		20.54%
(+3.10%)		0.1906449,771
5/17/2024$192.50$6.355Put747602866
(-62)		21.67%
(+2.42%)		-0.94169472
5/17/2024$192.50$0.150Call28,66012,4379,3955387
(+279)		22.03%
(+2.89%)		0.0806732,686
5/17/2024$195.00$8.807Put1,5941641,379927
(-242)		23.78%
(+2.15%)		-0.98887855
5/17/2024$195.00$0.065Call13,7607,6365,02630894
(-42)		23.13%
(+2.37%)		0.0367351,529
5/17/2024$197.50$11.305Put12550
(-16)		26.54%
(+2.33%)		-0.9995154
5/17/2024$197.50$0.036Call7,6142,1304,8945029
(+1301)		26.54%
(+3.37%)		0.019828556
5/17/2024$200.00$13.805Put3101269717
(-44)		29.66%
(+2.85%)		-0.99999721
5/17/2024$200.00$0.024Call6,9754,8641,47437428
(-1954)		30.78%
(+3.97%)		0.012513542
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
5/17/2024$202.50$16.305Put13050650
(-10)		32.92%
(+3.55%)		-0.99999513
5/17/2024$202.50$0.018Call4,9021,4613,327616
(+440)		32.92%
(+3.49%)		0.008777140
5/17/2024$205.00$18.805Put2 - - 6
(-2)		36.19%
(+4.31%)		-0.9999991
5/17/2024$205.00$0.014Call1,8511,1033168554
(-151)		35.04%
(+3.16%)		0.006574114
5/17/2024$207.50$21.305Put22 - 0
(-1)		39.42%
(+5.09%)		-0.9999992
5/17/2024$207.50$0.012Call20 - - 120
(+22)		39.42%
(+5.03%)		0.0051341
5/17/2024$210.00$23.805Put10113880
(+0)		42.56%
(+5.86%)		-1.010
5/17/2024$210.00$0.010Call8450 - 10812
(+166)		42.56%
(+5.86%)		0.0041248
5/17/2024$215.00$28.805Put808720
(+0)		48.62%
(+7.34%)		-1.05
5/17/2024$215.00$0.007Call12553 - 6916
(+80)		48.62%
(+7.34%)		0.0028226
5/17/2024$220.00$33.805Put2 - - 1
(-250)		54.38%
(+8.73%)		-1.01
5/17/2024$220.00$0.006Call4646 - 31913
(-15)		54.38%
(+8.68%)		0.0020388
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 5/13/2024 by MarketBeat.com Staff

From Our Partners
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders