AAPL options chain $319.95
← Back to AAPL stock page
In-the-money contracts are shaded relative to the current underlying price ($319.95).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AAPL260904C00110000 |
$110.00 |
$215.90 |
+11.82 (+5.8%) |
$210.99 |
$212.13 |
4 |
| AAPL260904C00120000 |
$120.00 |
$199.60 |
-7.65 (-3.7%) |
$197.32 |
$204.09 |
1 |
| AAPL260904C00125000 |
$125.00 |
$200.70 |
+0.18 (+0.1%) |
$196.78 |
$198.08 |
57 |
| AAPL260904C00130000 |
$130.00 |
$192.10 |
-5.32 (-2.7%) |
$190.09 |
$193.29 |
4 |
| AAPL260904C00135000 |
$135.00 |
$184.65 |
-7.99 (-4.1%) |
$185.29 |
$188.96 |
4 |
| AAPL260904C00140000 |
$140.00 |
$181.52 |
-6.03 (-3.2%) |
$178.75 |
$178.77 |
3 |
| AAPL260904C00145000 |
$145.00 |
$177.99 |
-4.64 (-2.5%) |
$175.09 |
$177.28 |
11 |
| AAPL260904C00150000 |
$150.00 |
$171.68 |
-5.55 (-3.1%) |
$170.75 |
$172.67 |
7 |
| AAPL260904C00155000 |
$155.00 |
$172.31 |
+13.27 (+8.3%) |
$164.02 |
$167.22 |
22 |
| AAPL260904C00160000 |
$160.00 |
$166.10 |
-1.40 (-0.8%) |
$155.64 |
$158.77 |
1 |
| AAPL260904C00165000 |
$165.00 |
$155.63 |
-6.95 (-4.3%) |
$152.50 |
$155.15 |
3 |
| AAPL260904C00170000 |
$170.00 |
$150.70 |
-6.96 (-4.4%) |
$149.57 |
$151.82 |
5 |
| AAPL260904C00175000 |
$175.00 |
$146.40 |
-6.18 (-4.1%) |
$141.77 |
$149.47 |
3 |
| AAPL260904C00180000 |
$180.00 |
$141.41 |
-6.24 (-4.2%) |
$138.60 |
$140.81 |
7 |
| AAPL260904C00185000 |
$185.00 |
$136.49 |
-6.24 (-4.4%) |
$134.15 |
$135.25 |
5 |
| AAPL260904C00190000 |
$190.00 |
$132.44 |
-2.36 (-1.8%) |
$130.38 |
$133.88 |
3 |
| AAPL260904C00195000 |
$195.00 |
$125.10 |
-7.25 (-5.5%) |
$124.06 |
$124.68 |
7 |
| AAPL260904C00200000 |
$200.00 |
$120.36 |
-7.06 (-5.5%) |
$117.36 |
$119.99 |
5 |
| AAPL260904C00205000 |
$205.00 |
$116.24 |
-5.77 (-4.7%) |
$112.19 |
$118.25 |
2 |
| AAPL260904C00210000 |
$210.00 |
$111.18 |
-6.35 (-5.4%) |
$107.39 |
$110.89 |
2 |
| AAPL260904C00215000 |
$215.00 |
$106.48 |
-5.80 (-5.2%) |
$103.95 |
$105.92 |
4 |
| AAPL260904C00220000 |
$220.00 |
$100.83 |
-6.37 (-5.9%) |
$97.53 |
$101.30 |
2 |
| AAPL260904C00225000 |
$225.00 |
$96.47 |
-6.19 (-6.0%) |
$94.77 |
$97.01 |
1 |
| AAPL260904C00230000 |
$230.00 |
$93.99 |
-3.22 (-3.3%) |
$89.24 |
$92.46 |
1 |
| AAPL260904C00235000 |
$235.00 |
$86.74 |
-5.93 (-6.4%) |
$82.38 |
$85.34 |
15 |
| AAPL260904C00240000 |
$240.00 |
$81.57 |
-5.81 (-6.6%) |
$77.24 |
$83.28 |
40 |
| AAPL260904C00245000 |
$245.00 |
$76.65 |
-5.74 (-7.0%) |
$73.62 |
$77.93 |
40 |
| AAPL260904C00250000 |
$250.00 |
$71.19 |
-6.05 (-7.8%) |
$68.08 |
$71.64 |
530 |
| AAPL260904C00255000 |
$255.00 |
$63.51 |
+6.55 (+11.5%) |
$64.93 |
$65.81 |
1 |
| AAPL260904C00257500 |
$257.50 |
$64.24 |
-4.03 (-5.9%) |
$62.35 |
$65.00 |
325 |
| AAPL260904C00260000 |
$260.00 |
$61.01 |
-6.34 (-9.4%) |
$58.60 |
$62.47 |
39 |
| AAPL260904C00265000 |
$265.00 |
$56.84 |
-6.51 (-10.3%) |
$54.40 |
$56.29 |
5 |
| AAPL260904C00270000 |
$270.00 |
$51.28 |
-7.15 (-12.2%) |
$48.36 |
$50.97 |
135 |
| AAPL260904C00275000 |
$275.00 |
$46.38 |
-7.62 (-14.1%) |
$44.10 |
$45.94 |
12 |
| AAPL260904C00277500 |
$277.50 |
$44.12 |
-6.00 (-12.0%) |
$40.71 |
$44.70 |
3 |
| AAPL260904C00280000 |
$280.00 |
$41.30 |
-8.53 (-17.1%) |
$39.40 |
$41.64 |
26 |
| AAPL260904C00282500 |
$282.50 |
$39.22 |
-8.11 (-17.1%) |
$35.91 |
$38.69 |
5 |
| AAPL260904C00285000 |
$285.00 |
$36.23 |
-6.52 (-15.3%) |
$34.40 |
$36.45 |
12 |
| AAPL260904C00287500 |
$287.50 |
$33.50 |
-9.06 (-21.3%) |
$31.43 |
$34.51 |
3 |
| AAPL260904C00290000 |
$290.00 |
$32.00 |
-6.17 (-16.2%) |
$28.34 |
$30.88 |
1,532 |
| AAPL260904C00292500 |
$292.50 |
$29.37 |
-5.63 (-16.1%) |
$26.74 |
$29.88 |
14 |
| AAPL260904C00295000 |
$295.00 |
$26.97 |
-6.20 (-18.7%) |
$24.34 |
$26.67 |
1,158 |
| AAPL260904C00297500 |
$297.50 |
$23.62 |
-6.25 (-20.9%) |
$20.71 |
$24.73 |
17 |
| AAPL260904C00300000 |
$300.00 |
$20.20 |
-7.42 (-26.9%) |
$19.28 |
$20.49 |
454 |
| AAPL260904C00302500 |
$302.50 |
$18.45 |
-6.62 (-26.4%) |
$17.24 |
$19.42 |
71 |
| AAPL260904C00305000 |
$305.00 |
$15.82 |
-6.78 (-30.0%) |
$14.54 |
$16.75 |
907 |
| AAPL260904C00307500 |
$307.50 |
$12.32 |
-8.33 (-40.3%) |
$11.88 |
$13.36 |
152 |
| AAPL260904C00310000 |
$310.00 |
$11.01 |
-7.22 (-39.6%) |
$9.58 |
$11.01 |
1,207 |
| AAPL260904C00312500 |
$312.50 |
$7.00 |
-8.58 (-55.1%) |
$6.94 |
$7.57 |
241 |
| AAPL260904C00315000 |
$315.00 |
$4.75 |
-8.55 (-64.3%) |
$3.83 |
$4.98 |
3,284 |
| AAPL260904C00317500 |
$317.50 |
$2.21 |
-9.20 (-80.6%) |
$2.11 |
$3.54 |
20,351 |
| AAPL260904C00320000 |
$320.00 |
$0.14 |
-8.16 (-98.3%) |
$0.14 |
$0.21 |
179,009 |
| AAPL260904C00322500 |
$322.50 |
$0.01 |
-5.94 (-99.8%) |
$0.00 |
$0.01 |
346,115 |
| AAPL260904C00325000 |
$325.00 |
$0.01 |
-3.89 (-99.7%) |
$0.00 |
$0.01 |
162,313 |
| AAPL260904C00327500 |
$327.50 |
$0.01 |
-2.20 (-99.5%) |
$0.00 |
$0.03 |
66,525 |
| AAPL260904C00330000 |
$330.00 |
$0.01 |
-1.04 (-99.0%) |
$0.00 |
$0.03 |
56,724 |
| AAPL260904C00332500 |
$332.50 |
$0.01 |
-0.43 (-97.7%) |
$0.00 |
$0.01 |
30,007 |
| AAPL260904C00335000 |
$335.00 |
$0.01 |
-0.16 (-94.1%) |
$0.00 |
$0.03 |
18,905 |
| AAPL260904C00337500 |
$337.50 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
2,064 |
| AAPL260904C00340000 |
$340.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
3,103 |
| AAPL260904C00342500 |
$342.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
891 |
| AAPL260904C00345000 |
$345.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
136 |
| AAPL260904C00347500 |
$347.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
19 |
| AAPL260904C00350000 |
$350.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
47 |
| AAPL260904C00355000 |
$355.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
36 |
| AAPL260904C00360000 |
$360.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
16 |
| AAPL260904C00365000 |
$365.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| AAPL260904C00370000 |
$370.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
4 |
| AAPL260904C00375000 |
$375.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
12 |
| AAPL260904C00380000 |
$380.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
6 |
| AAPL260904C00385000 |
$385.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4 |
| AAPL260904C00390000 |
$390.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
5 |
| AAPL260904C00395000 |
$395.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| AAPL260904C00400000 |
$400.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
5 |
| AAPL260904C00405000 |
$405.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
70 |
| AAPL260904C00410000 |
$410.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
1 |
| AAPL260904C00415000 |
$415.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| AAPL260904P00110000 |
$110.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1 |
| AAPL260904P00120000 |
$120.00 |
— |
— |
$0.00 |
$0.01 |
— |
| AAPL260904P00125000 |
$125.00 |
$0.01 |
— |
$0.00 |
$0.01 |
1 |
| AAPL260904P00130000 |
$130.00 |
— |
— |
$0.00 |
$0.01 |
— |
| AAPL260904P00135000 |
$135.00 |
$0.01 |
— |
$0.00 |
$0.01 |
1,000 |
| AAPL260904P00140000 |
$140.00 |
— |
— |
$0.00 |
$0.01 |
— |
| AAPL260904P00145000 |
$145.00 |
— |
— |
$0.00 |
$0.01 |
— |
| AAPL260904P00150000 |
$150.00 |
$0.03 |
— |
$0.00 |
$0.03 |
10 |
| AAPL260904P00155000 |
$155.00 |
— |
— |
$0.00 |
$0.03 |
— |
| AAPL260904P00160000 |
$160.00 |
— |
— |
$0.00 |
$0.01 |
— |
| AAPL260904P00165000 |
$165.00 |
$0.08 |
— |
$0.00 |
$0.01 |
28 |
| AAPL260904P00170000 |
$170.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
59 |
| AAPL260904P00175000 |
$175.00 |
$0.01 |
-0.08 (-88.9%) |
$0.00 |
$0.01 |
190 |
| AAPL260904P00180000 |
$180.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
100 |
| AAPL260904P00185000 |
$185.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| AAPL260904P00190000 |
$190.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| AAPL260904P00195000 |
$195.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| AAPL260904P00200000 |
$200.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
1,039 |
| AAPL260904P00205000 |
$205.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
1 |
| AAPL260904P00210000 |
$210.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| AAPL260904P00215000 |
$215.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
28 |
| AAPL260904P00220000 |
$220.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7,727 |
| AAPL260904P00225000 |
$225.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1,121 |
| AAPL260904P00230000 |
$230.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
4,885 |
| AAPL260904P00235000 |
$235.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.63 |
2 |
| AAPL260904P00240000 |
$240.00 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.55 |
2 |
| AAPL260904P00245000 |
$245.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.03 |
3 |
| AAPL260904P00250000 |
$250.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.01 |
2 |
| AAPL260904P00255000 |
$255.00 |
$0.05 |
+0.04 (+400.0%) |
$0.00 |
$0.03 |
2 |
| AAPL260904P00257500 |
$257.50 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
55 |
| AAPL260904P00260000 |
$260.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
2 |
| AAPL260904P00265000 |
$265.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
2 |
| AAPL260904P00270000 |
$270.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
7 |
| AAPL260904P00275000 |
$275.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
34 |
| AAPL260904P00277500 |
$277.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
1 |
| AAPL260904P00280000 |
$280.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
269 |
| AAPL260904P00282500 |
$282.50 |
$0.04 |
+0.03 (+300.0%) |
$0.00 |
$0.51 |
85 |
| AAPL260904P00285000 |
$285.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
49 |
| AAPL260904P00287500 |
$287.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.27 |
16 |
| AAPL260904P00290000 |
$290.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
111 |
| AAPL260904P00292500 |
$292.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.05 |
8 |
| AAPL260904P00295000 |
$295.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
59 |
| AAPL260904P00297500 |
$297.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
34 |
| AAPL260904P00300000 |
$300.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
469 |
| AAPL260904P00302500 |
$302.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
145 |
| AAPL260904P00305000 |
$305.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
469 |
| AAPL260904P00307500 |
$307.50 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
210 |
| AAPL260904P00310000 |
$310.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.03 |
5,247 |
| AAPL260904P00312500 |
$312.50 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
7,186 |
| AAPL260904P00315000 |
$315.00 |
$0.03 |
+0.00 (+0.0%) |
$0.00 |
$0.03 |
56,936 |
| AAPL260904P00317500 |
$317.50 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.03 |
122,495 |
| AAPL260904P00320000 |
$320.00 |
$0.21 |
+0.10 (+90.9%) |
$0.16 |
$0.21 |
219,759 |
| AAPL260904P00322500 |
$322.50 |
$2.68 |
+2.41 (+892.6%) |
$2.43 |
$3.32 |
107,375 |
| AAPL260904P00325000 |
$325.00 |
$5.35 |
+4.70 (+723.1%) |
$4.83 |
$5.40 |
34,337 |
| AAPL260904P00327500 |
$327.50 |
$7.40 |
+6.01 (+432.4%) |
$7.40 |
$7.93 |
9,352 |
| AAPL260904P00330000 |
$330.00 |
$9.58 |
+6.82 (+247.1%) |
$9.58 |
$10.31 |
1,241 |
| AAPL260904P00332500 |
$332.50 |
$11.48 |
+6.69 (+139.7%) |
$11.03 |
$14.00 |
747 |
| AAPL260904P00335000 |
$335.00 |
$13.88 |
+6.60 (+90.7%) |
$14.72 |
$15.71 |
103 |
| AAPL260904P00337500 |
$337.50 |
$16.31 |
+6.46 (+65.6%) |
$16.37 |
$18.05 |
21 |
| AAPL260904P00340000 |
$340.00 |
$18.69 |
+6.54 (+53.8%) |
$18.88 |
$21.09 |
59 |
| AAPL260904P00342500 |
$342.50 |
$21.44 |
+6.59 (+44.4%) |
$21.44 |
$24.15 |
38 |
| AAPL260904P00345000 |
$345.00 |
$23.68 |
+9.02 (+61.5%) |
$25.12 |
$26.05 |
6 |
| AAPL260904P00347500 |
$347.50 |
$26.11 |
+3.51 (+15.5%) |
$26.88 |
$28.34 |
7 |
| AAPL260904P00350000 |
$350.00 |
$29.20 |
+6.95 (+31.2%) |
$30.00 |
$30.99 |
2 |
| AAPL260904P00355000 |
$355.00 |
$19.90 |
-1.20 (-5.7%) |
$33.16 |
$36.89 |
2 |
| AAPL260904P00360000 |
$360.00 |
$33.42 |
-9.67 (-22.4%) |
$38.28 |
$40.58 |
10 |
| AAPL260904P00365000 |
$365.00 |
$35.00 |
+7.19 (+25.9%) |
$42.69 |
$45.84 |
2 |
| AAPL260904P00370000 |
$370.00 |
— |
— |
$48.95 |
$52.69 |
— |
| AAPL260904P00375000 |
$375.00 |
$40.50 |
— |
$52.58 |
$57.30 |
1 |
| AAPL260904P00380000 |
$380.00 |
— |
— |
$58.50 |
$60.80 |
— |
| AAPL260904P00385000 |
$385.00 |
$51.30 |
— |
$62.33 |
$65.50 |
25 |
| AAPL260904P00390000 |
$390.00 |
— |
— |
$68.18 |
$72.36 |
— |
| AAPL260904P00395000 |
$395.00 |
— |
— |
$71.69 |
$76.70 |
— |
| AAPL260904P00400000 |
$400.00 |
$72.00 |
— |
$77.10 |
$83.08 |
2 |
| AAPL260904P00405000 |
$405.00 |
— |
— |
$83.17 |
$84.75 |
— |
| AAPL260904P00410000 |
$410.00 |
— |
— |
$88.36 |
$91.99 |
— |
| AAPL260904P00415000 |
$415.00 |
— |
— |
$94.20 |
$96.84 |
— |
