$205.35
-7.97-3.74%
At close: -
$205.04
-0.31-0.15%
After Hours: May 2, 7:59 PM EDT
Comments
Loading...
Apple (NASDAQ:AAPL) Stock, Option Chain
Option chain shows key data for Apple's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Apple.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price105.5May 02, 2025
Change
6.86.89%
Bid104.1
Ask105.8
volume4
Intrest4
Strike
100
100
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume24
Intrest12789
Last Price93.93Apr 23, 2025
Change
00%
Bid94.4
Ask96.6
volume0
Intrest5
Strike
110
110
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest5462
Last Price89.48Apr 30, 2025
Change
00%
Bid84
Ask85.95
volume0
Intrest8
Strike
120
120
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3300
Last Price84.49Apr 30, 2025
Change
00%
Bid79.05
Ask81.65
volume0
Intrest6
Strike
125
125
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5215
Last Price82.4May 01, 2025
Change
00%
Bid73.95
Ask76.1
volume0
Intrest75
Strike
130
130
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4841
Last Price70.45May 02, 2025
Change
6.968.99%
Bid69.85
Ask70.8
volume6
Intrest15
Strike
135
135
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest6471
Last Price64.8May 02, 2025
Change
7.5210.4%
Bid64.35
Ask66.1
volume11
Intrest55
Strike
140
140
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest4971
Last Price60.05May 02, 2025
Change
9.1113.17%
Bid59.9
Ask61.05
volume15
Intrest38
Strike
145
145
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3275
Last Price64.5Apr 30, 2025
Change
00%
Bid58.05
Ask59.8
volume0
Intrest2
Strike
146
146
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1180
Last Price64.91Apr 29, 2025
Change
00%
Bid57.7
Ask59
volume0
Intrest4
Strike
147
147
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest601
Last Price63.9Apr 29, 2025
Change
00%
Bid56.9
Ask58.2
volume0
Intrest6
Strike
148
148
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2985
Last Price61.54Apr 30, 2025
Change
00%
Bid55.4
Ask56.85
volume0
Intrest4
Strike
149
149
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1356
Last Price54.39May 02, 2025
Change
8.7113.8%
Bid54.6
Ask55.8
volume111
Intrest237
Strike
150
150
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume33
Intrest4807
Last Price58.35Apr 30, 2025
Change
00%
Bid52.05
Ask53.55
volume0
Intrest6
Strike
152.5
152.5
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest139
Last Price49.99May 02, 2025
Change
9.4115.84%
Bid49.4
Ask51.65
volume33
Intrest220
Strike
155
155
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest4611
Last Price47.83May 02, 2025
Change
6.0411.21%
Bid46.45
Ask48.25
volume1
Intrest6
Strike
157.5
157.5
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume12
Intrest1543
Last Price45.04May 02, 2025
Change
7.9615.02%
Bid44
Ask46
volume44
Intrest162
Strike
160
160
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume49
Intrest5047
Last Price44.05Apr 24, 2025
Change
00%
Bid41.55
Ask43.35
volume0
Intrest28
Strike
162.5
162.5
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume222
Intrest1553
Last Price39.55May 02, 2025
Change
8.2517.26%
Bid39.85
Ask40.9
volume77
Intrest139
Strike
165
165
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume142
Intrest2797
Last Price38.19May 02, 2025
Change
6.2614.08%
Bid36.55
Ask38.45
volume2
Intrest19
Strike
167.5
167.5
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume311
Intrest2243
Last Price35May 02, 2025
Change
7.9818.57%
Bid34.45
Ask35.85
volume1648
Intrest2248
Strike
170
170
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume160
Intrest6310
Last Price32.3May 02, 2025
Change
6.0515.78%
Bid32.1
Ask33.55
volume73
Intrest63
Strike
172.5
172.5
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume95
Intrest4723
Last Price29.25May 02, 2025
Change
9.0523.63%
Bid29.85
Ask31.25
volume57
Intrest192
Strike
175
175
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume84
Intrest6145
Last Price27.3May 02, 2025
Change
8.0522.77%
Bid27.2
Ask28.3
volume205
Intrest324
Strike
177.5
177.5
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume167
Intrest2284
Last Price24.95May 02, 2025
Change
8.725.85%
Bid24.9
Ask25.85
volume336
Intrest837
Strike
180
180
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume937
Intrest13489
Last Price22.35May 02, 2025
Change
8.4527.44%
Bid21.5
Ask23.35
volume379
Intrest174
Strike
182.5
182.5
Last Price0.01May 02, 2025
Change
0.1292.31%
Bid-
Ask0.01
volume347
Intrest3242
Last Price20.05May 02, 2025
Change
8.0528.65%
Bid19.95
Ask21.2
volume725
Intrest1030
Strike
185
185
Last Price0.01May 02, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume1963
Intrest5584
Last Price17.45May 02, 2025
Change
8.3532.36%
Bid16.6
Ask18.5
volume674
Intrest360
Strike
187.5
187.5
Last Price0.01May 02, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume1224
Intrest4157
Last Price15.1May 02, 2025
Change
7.6533.63%
Bid14.25
Ask15.9
volume1146
Intrest1567
Strike
190
190
Last Price0.01May 02, 2025
Change
0.2395.83%
Bid-
Ask0.01
volume5496
Intrest17124
Last Price12.55May 02, 2025
Change
8.9541.63%
Bid12.15
Ask13.35
volume757
Intrest901
Strike
192.5
192.5
Last Price0.01May 02, 2025
Change
0.396.77%
Bid-
Ask0.01
volume10622
Intrest6888
Last Price9.95May 02, 2025
Change
8.5646.25%
Bid9.65
Ask10.75
volume1648
Intrest4753
Strike
195
195
Last Price0.01May 02, 2025
Change
0.4197.62%
Bid-
Ask0.01
volume25183
Intrest14427
Last Price7.45May 02, 2025
Change
9.1455.09%
Bid7.5
Ask8.3
volume5941
Intrest1155
Strike
197.5
197.5
Last Price0.01May 02, 2025
Change
0.6598.48%
Bid-
Ask0.01
volume23832
Intrest8696
Last Price5.38May 02, 2025
Change
8.3260.73%
Bid5
Ask6.6
volume14636
Intrest6386
Strike
200
200
Last Price0.01May 02, 2025
Change
0.8998.89%
Bid-
Ask0.01
volume81079
Intrest31654
Last Price3May 02, 2025
Change
8.473.68%
Bid2.38
Ask3.8
volume28218
Intrest3375
Strike
202.5
202.5
Last Price0.01May 02, 2025
Change
1.2699.21%
Bid-
Ask0.01
volume65313
Intrest9347
Last Price0.38May 02, 2025
Change
9.496.11%
Bid0.14
Ask0.44
volume156386
Intrest6065
Strike
205
205
Last Price0.09May 02, 2025
Change
1.7195%
Bid0.01
Ask0.09
volume96136
Intrest22856
Last Price0.01May 02, 2025
Change
7.8499.87%
Bid-
Ask0.01
volume141264
Intrest6076
Strike
207.5
207.5
Last Price2.12May 02, 2025
Change
0.3313.47%
Bid2.07
Ask2.5
volume21184
Intrest10297
Last Price0.01May 02, 2025
Change
6.3699.84%
Bid-
Ask0.01
volume92651
Intrest11073
Strike
210
210
Last Price4.75May 02, 2025
Change
1.441.79%
Bid4.55
Ask5.05
volume13915
Intrest13996
Last Price0.01May 02, 2025
Change
4.8499.79%
Bid-
Ask0.01
volume27058
Intrest8927
Strike
212.5
212.5
Last Price7.25May 02, 2025
Change
2.9568.6%
Bid7.1
Ask7.55
volume4405
Intrest4215
Last Price0.01May 02, 2025
Change
3.5999.72%
Bid-
Ask0.01
volume25907
Intrest33033
Strike
215
215
Last Price9.58May 02, 2025
Change
3.9871.07%
Bid9.55
Ask10.1
volume4404
Intrest4925
Last Price0.01May 02, 2025
Change
2.5999.62%
Bid-
Ask0.01
volume3197
Intrest7929
Strike
217.5
217.5
Last Price12.55May 02, 2025
Change
5.4877.51%
Bid11
Ask13.3
volume475
Intrest966
Last Price0.01May 02, 2025
Change
1.7799.44%
Bid-
Ask0.01
volume14957
Intrest18730
Strike
220
220
Last Price15.07May 02, 2025
Change
6.1769.33%
Bid13.85
Ask15.7
volume1131
Intrest3706
Last Price0.01May 02, 2025
Change
1.1699.15%
Bid-
Ask0.01
volume5484
Intrest9829
Strike
222.5
222.5
Last Price17.09May 02, 2025
Change
6.5461.99%
Bid16.7
Ask18.45
volume797
Intrest888
Last Price0.01May 02, 2025
Change
0.7898.73%
Bid-
Ask0.01
volume10542
Intrest25814
Strike
225
225
Last Price19.95May 02, 2025
Change
7.0554.65%
Bid19.4
Ask20.7
volume487
Intrest3403
Last Price0.01May 02, 2025
Change
0.598.04%
Bid-
Ask0.01
volume1617
Intrest11416
Strike
227.5
227.5
Last Price22.65May 02, 2025
Change
8.560.07%
Bid21.65
Ask23.2
volume422
Intrest89
Last Price0.01May 02, 2025
Change
0.3296.97%
Bid-
Ask0.01
volume2612
Intrest26933
Strike
230
230
Last Price25.69May 02, 2025
Change
8.6150.41%
Bid24.1
Ask25.15
volume167
Intrest302
Last Price0.01May 02, 2025
Change
0.295.24%
Bid-
Ask0.01
volume1124
Intrest6423
Strike
232.5
232.5
Last Price27.85May 02, 2025
Change
8.1341.23%
Bid26.6
Ask27.75
volume5
Intrest3
Last Price0.01May 02, 2025
Change
0.1191.67%
Bid-
Ask0.01
volume1135
Intrest13077
Strike
235
235
Last Price30.32May 02, 2025
Change
8.2237.19%
Bid29.15
Ask30.95
volume7
Intrest61
Last Price0.01May 02, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume53
Intrest2204
Strike
237.5
237.5
Last Price32.15May 02, 2025
Change
7.9532.85%
Bid31.6
Ask33.25
volume18
Intrest10
Last Price0.01May 02, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume1039
Intrest16035
Strike
240
240
Last Price26.3May 01, 2025
Change
00%
Bid34.05
Ask36.45
volume0
Intrest5
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume52
Intrest2377
Strike
242.5
242.5
Last Price-
Change
-
Bid36.15
Ask38.75
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume184
Intrest7201
Strike
245
245
Last Price31.98May 01, 2025
Change
00%
Bid39.25
Ask40.8
volume0
Intrest1
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume46
Intrest12455
Strike
250
250
Last Price45.55May 02, 2025
Change
6.9518.01%
Bid44.1
Ask46.05
volume5
Intrest1
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume14
Intrest3202
Strike
255
255
Last Price42.46May 01, 2025
Change
00%
Bid48.85
Ask50.95
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume107
Intrest4294
Strike
260
260
Last Price54.46May 02, 2025
Change
7.8716.89%
Bid54.1
Ask56.4
volume29
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest604
Strike
265
265
Last Price60.6May 02, 2025
Change
-
Bid59
Ask60.35
volume2
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest406
Strike
270
270
Last Price65.9May 02, 2025
Change
9.316.43%
Bid64.05
Ask65.4
volume8
Intrest3
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest203
Strike
275
275
Last Price70.6May 02, 2025
Change
9.6712.05%
Bid69.25
Ask70.85
volume1
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest266
Strike
280
280
Last Price68.93Apr 30, 2025
Change
00%
Bid73.9
Ask76.25
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest27
Strike
285
285
Last Price-
Change
-
Bid78.85
Ask81.3
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest314
Strike
290
290
Last Price-
Change
-
Bid83.9
Ask86.25
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest928
Strike
295
295
Last Price81.5Mar 20, 2025
Change
00%
Bid88.9
Ask91.25
volume0
Intrest0
Last Price0.01Apr 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Strike
300
300
Last Price91.73Apr 28, 2025
Change
00%
Bid93.85
Ask96.3
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
305
305
Last Price96.75Apr 28, 2025
Change
00%
Bid99.05
Ask101.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid103.95
Ask106.2
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
315
315
Last Price-
Change
-
Bid108.9
Ask111.25
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Strike
320
320
Last Price114.21May 02, 2025
Change
-
Bid113.6
Ask116.1
volume2
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume31
Intrest495
Strike
325
325
Last Price102.5Mar 31, 2025
Change
00%
Bid118.85
Ask121.3
volume0
Intrest0
