Dow Down0.92% Nasdaq Down0.83%

Apple Inc. (AAPL)

-NasdaqGS
102.99 Up 0.52(0.51%) Oct 22, 4:00PM EDT
|After Hours : 103.13 Up 0.14 (0.14%) Oct 22, 7:59PM EDT
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Feb 15 | Apr 15 | Jul 15 | Jan 16 | Jan 17
Call OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00AAPL141024C0005500044.16 0.00N/AN/A2525
75.00AAPL141024C0007500027.71Up 5.05N/AN/A2245
75.00AAPL141031C0007500026.90 0.00N/AN/A22
80.00AAPL141024C0008000023.35Up 0.90N/AN/A277
80.00AAPL141031C0008000024.05Up 6.35N/AN/A11
83.00AAPL141024C0008300019.84Up 0.49N/AN/A15
85.00AAPL141024C0008500018.50Up 1.08N/AN/A24241
85.00AAPL141031C0008500018.94Up 1.89N/AN/A5689
86.00AAPL141024C0008600016.72Up 0.81N/AN/A214
86.00AAPL7141024C0008600015.60 0.00N/AN/A2525
86.00AAPL141031C0008600016.00 0.00N/AN/A1713
87.00AAPL141024C0008700012.50 0.00N/AN/A2015
87.00AAPL141031C0008700015.30 0.00N/AN/A5161
88.00AAPL141024C0008800015.20Up 0.30N/AN/A451579
88.00AAPL141031C0008800015.15Up 0.85N/AN/A35141
89.00AAPL141024C0008900013.80Up 0.75N/AN/A5324
89.00AAPL141031C0008900013.95 0.00N/AN/A265
90.00AAPL141024C0009000013.42Up 0.97N/AN/A258758
90.00AAPL7141024C0009000013.25Up 4.25N/AN/A24
90.00AAPL141031C0009000013.50Up 0.98N/AN/A157707
91.00AAPL141024C0009100012.40Up 1.01N/AN/A113419
91.00AAPL141031C0009100012.57Up 1.19N/AN/A35236
91.00AAPL7141031C000910009.86 0.00N/AN/A11
92.00AAPL141024C0009200011.48Up 1.03N/AN/A1611,062
92.00AAPL141031C0009200011.30Up 1.15N/AN/A109298
92.00AAPL7141031C000920007.70 0.00N/AN/A210
93.00AAPL141024C0009300010.00Up 0.66N/AN/A246696
93.00AAPL7141024C000930006.65 0.00N/AN/A05
93.00AAPL141031C0009300010.25Up 0.80N/AN/A62304
94.00AAPL141024C000940009.60Up 1.15N/AN/A1651,798
94.00AAPL141031C000940009.38Up 1.29N/AN/A5021,055
95.00AAPL141024C000950008.51Up 1.11N/AN/A68614,487
95.00AAPL7141024C000950004.60 0.00N/AN/A29
95.00AAPL141031C000950008.50Up 0.95N/AN/A2986,671
95.00AAPL7141031C000950008.05Up 2.60N/AN/A55
96.00AAPL141024C000960007.35Up 0.86N/AN/A1,0408,364
96.00AAPL7141024C000960004.30 0.00N/AN/A11
96.00AAPL141031C000960007.45Up 0.95N/AN/A2731,304
97.00AAPL141024C000970006.19Up 0.74N/AN/A1,89921,321
97.00AAPL7141024C000970005.50 0.00N/AN/A3238
97.00AAPL141031C000970006.29Up 0.59N/AN/A2712,300
97.00AAPL7141031C000970005.40 0.00N/AN/A1078
98.00AAPL141024C000980004.99Up 0.51N/AN/A4,22420,192
98.00AAPL7141024C000980005.00Up 0.80N/AN/A3254
98.00AAPL141031C000980005.20Up 0.55N/AN/A1,8443,788
98.00AAPL7141031C000980002.57 0.00N/AN/A111
99.00AAPL141024C000990004.05Up 0.41N/AN/A3,89016,905
99.00AAPL7141024C000990004.25Up 0.80N/AN/A1389
99.00AAPL141031C000990004.35Up 0.55N/AN/A3,0768,145
99.00AAPL7141031C000990004.50Up 0.50N/AN/A1370
100.00AAPL141024C001000003.00Up 0.40N/AN/A14,96736,055
100.00AAPL7141024C001000003.18Up 0.58N/AN/A61326
100.00AAPL141031C001000003.45Up 0.48N/AN/A4,81314,317
100.00AAPL7141031C001000003.60Up 0.77N/AN/A34461
101.00AAPL141024C001010002.12Up 0.37N/AN/A16,49925,947
101.00AAPL7141024C001010003.15Up 1.57N/AN/A34172
101.00AAPL141031C001010002.58Up 0.33N/AN/A2,9779,991
101.00AAPL7141031C001010002.48Down 0.23N/AN/A4188
102.00AAPL141024C001020001.33Up 0.28N/AN/A32,23440,405
102.00AAPL7141024C001020001.64Up 0.64N/AN/A41291
102.00AAPL141031C001020001.86Up 0.25N/AN/A6,80611,676
102.00AAPL7141031C001020002.41Up 0.91N/AN/A20182
103.00AAPL141024C001030000.67Up 0.13N/AN/A49,79642,035
103.00AAPL7141024C001030000.90Up 0.46N/AN/A112267
103.00AAPL141031C001030001.28Up 0.18N/AN/A10,4957,489
103.00AAPL7141031C001030001.50Up 0.45N/AN/A2166
104.00AAPL141024C001040000.28Up 0.05N/AN/A48,51138,478
104.00AAPL7141024C001040000.39Up 0.09N/AN/A83617
104.00AAPL141031C001040000.84Up 0.17N/AN/A13,6446,276
104.00AAPL7141031C001040001.05Up 0.35N/AN/A23163
105.00AAPL141024C001050000.10 0.00N/AN/A38,19934,659
105.00AAPL7141024C001050000.16Up 0.01N/AN/A26156
105.00AAPL141031C001050000.52Up 0.12N/AN/A16,75714,530
105.00AAPL7141031C001050000.57Up 0.17N/AN/A3,094206
106.00AAPL141024C001060000.04 0.00N/AN/A19,82019,561
106.00AAPL7141024C001060000.89 0.00N/AN/A180
106.00AAPL141031C001060000.30Up 0.07N/AN/A6,5017,348
106.00AAPL7141031C001060000.27 0.00N/AN/A1014
107.00AAPL141024C001070000.02Down 0.01N/AN/A15,04256,689
107.00AAPL7141024C001070000.20 0.00N/AN/A111
107.00AAPL141031C001070000.21Up 0.08N/AN/A3,2103,562
107.00AAPL7141031C001070001.39 0.00N/AN/A1010
108.00AAPL141024C001080000.01Down 0.01N/AN/A89921,236
108.00AAPL141031C001080000.10Up 0.01N/AN/A1,4972,280
108.00AAPL7141031C001080000.55 0.00N/AN/A2015
109.00AAPL141024C001090000.01Down 0.01N/AN/A9888,543
109.00AAPL141031C001090000.05Down 0.01N/AN/A5791,684
109.00AAPL7141031C001090000.70 0.00N/AN/A520
110.00AAPL141024C001100000.01 0.00N/AN/A3,24032,703
110.00AAPL141031C001100000.05Up 0.01N/AN/A1,2985,083
110.00AAPL7141031C001100000.20 0.00N/AN/A5074
111.00AAPL141024C001110000.02Up 0.01N/AN/A2834,231
111.00AAPL7141024C001110000.35 0.00N/AN/A028
111.00AAPL141031C001110000.04Up 0.01N/AN/A311,024
112.00AAPL141024C001120000.01 0.00N/AN/A1903,281
112.00AAPL141031C001120000.02Down 0.04N/AN/A146260
112.00AAPL7141031C001120000.75 0.00N/AN/A03
113.00AAPL141024C001130000.01 0.00N/AN/A131,734
113.00AAPL141031C001130000.02Down 0.06N/AN/A131,168
114.00AAPL141024C001140000.01 0.00N/AN/A31,306
114.00AAPL141031C001140000.02 0.00N/AN/A30753
115.00AAPL141024C001150000.01 0.00N/AN/A161,969
115.00AAPL141031C001150000.01Down 0.04N/AN/A2519
116.00AAPL141024C001160000.01 0.00N/AN/A2733
116.00AAPL141031C001160000.08 0.00N/AN/A3743
117.00AAPL141024C001170000.02 0.00N/AN/A127183
118.00AAPL141024C001180000.01 0.00N/AN/A4203
118.00AAPL141031C001180000.05 0.00N/AN/A4949
119.00AAPL141024C001190000.01 0.00N/AN/A215225
119.00AAPL141031C001190000.09 0.00N/AN/A522
120.00AAPL141024C001200000.02 0.00N/AN/A526523
120.00AAPL141031C001200000.03 0.00N/AN/A2526
122.00AAPL141024C001220000.03 0.00N/AN/A05
122.00AAPL141031C001220000.04 0.00N/AN/A13
130.00AAPL141024C001300000.01 0.00N/AN/A11
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00AAPL141024P000550000.01 0.00N/A0.0122
60.00AAPL141024P000600000.01 0.00N/A0.01161162
70.00AAPL141024P000700000.01 0.00N/A0.01101104
75.00AAPL141024P000750000.01 0.00N/A0.0151,670
75.00AAPL141031P000750000.01 0.00N/A0.023365
80.00AAPL141024P000800000.01 0.00N/A0.011,2001,754
80.00AAPL141031P000800000.02 0.00N/A0.02202514
83.00AAPL141024P000830000.01 0.00N/A0.01344,175
84.00AAPL141024P000840000.01 0.00N/A0.011,3252,296
85.00AAPL141024P000850000.01 0.00N/A0.01437,681
85.00AAPL141031P000850000.01 0.000.010.031251,277
86.00AAPL141024P000860000.01 0.00N/A0.01321,796
86.00AAPL141031P000860000.01 0.000.010.0354655
86.00AAPL7141031P000860000.31 0.00N/AN/A02
87.00AAPL141024P000870000.01 0.00N/A0.01203,505
87.00AAPL141031P000870000.02Down 0.010.010.0339816
88.00AAPL141024P000880000.01 0.00N/A0.019165,618
88.00AAPL141031P000880000.03Up 0.020.020.04311,506
89.00AAPL141024P000890000.01 0.00N/A0.011,3293,234
89.00AAPL141031P000890000.02Down 0.020.020.04134533
90.00AAPL141024P000900000.01 0.00N/A0.012,17712,850
90.00AAPL7141024P000900000.05 0.00N/AN/A56
90.00AAPL141031P000900000.03Up 0.010.030.052,4235,471
91.00AAPL141024P000910000.02 0.000.010.021,3297,927
91.00AAPL141031P000910000.04Down 0.010.030.051,4601,570
91.00AAPL7141031P000910001.14 0.00N/AN/A04
92.00AAPL141024P000920000.02 0.000.010.0292212,757
92.00AAPL141031P000920000.04 0.000.040.065,9881,469
92.00AAPL7141031P000920001.20 0.00N/AN/A1041
93.00AAPL141024P000930000.02 0.000.010.0292016,123
93.00AAPL7141024P000930000.80 0.00N/AN/A09
93.00AAPL141031P000930000.05 0.000.040.0626621,689
93.00AAPL7141031P000930001.56 0.00N/AN/A012
94.00AAPL141024P000940000.02Up 0.010.010.021,71716,553
94.00AAPL7141024P000940000.05 0.00N/AN/A778
94.00AAPL141031P000940000.07Up 0.020.050.0729921,919
95.00AAPL141024P000950000.02 0.000.010.024,81823,585
95.00AAPL7141024P000950000.05Down 0.55N/AN/A25120
95.00AAPL141031P000950000.07Down 0.020.080.091,19830,212
95.00AAPL7141031P000950000.07Down 0.06N/AN/A215
96.00AAPL141024P000960000.01Down 0.010.010.024,09117,406
96.00AAPL7141024P000960000.03 0.00N/AN/A151
96.00AAPL141031P000960000.09Down 0.030.090.101,14213,685
96.00AAPL7141031P000960002.77 0.00N/AN/A20462
97.00AAPL141024P000970000.03 0.000.010.031,81317,997
97.00AAPL7141024P000970000.01Down 0.04N/AN/A1217
97.00AAPL141031P000970000.11Down 0.040.110.142962,534
97.00AAPL7141031P000970001.90 0.00N/AN/A511
98.00AAPL141024P000980000.03Down 0.020.020.033,22726,723
98.00AAPL7141024P000980000.12 0.00N/AN/A16162
98.00AAPL141031P000980000.17Down 0.070.170.199253,973
98.00AAPL7141031P000980000.33 0.00N/AN/A327
99.00AAPL141024P000990000.04Down 0.040.040.057,50021,781
99.00AAPL7141024P000990000.12 0.00N/AN/A104376
99.00AAPL141031P000990000.23Down 0.130.240.261,4884,483
99.00AAPL7141031P000990000.85 0.00N/AN/A1330
100.00AAPL141024P001000000.07Down 0.080.060.0818,74020,606
100.00AAPL7141024P001000000.30 0.00N/AN/A34166
100.00AAPL141031P001000000.36Down 0.150.370.393,2659,577
100.00AAPL7141031P001000000.50Down 0.30N/AN/A5123
101.00AAPL141024P001010000.15Down 0.150.130.1525,91612,989
101.00AAPL7141024P001010000.36 0.00N/AN/A123391
101.00AAPL141031P001010000.59Down 0.190.570.603,7253,347
101.00AAPL7141031P001010001.00 0.00N/AN/A1735
102.00AAPL141024P001020000.33Down 0.260.310.3326,51213,080
102.00AAPL7141024P001020000.79 0.00N/AN/A492
102.00AAPL141031P001020000.89Down 0.270.870.905,9953,927
102.00AAPL7141031P001020001.20 0.00N/AN/A92114
103.00AAPL141024P001030000.71Down 0.390.680.7038,7995,279
103.00AAPL7141024P001030000.47Down 1.32N/AN/A14
103.00AAPL141031P001030001.29Down 0.331.271.324,3711,725
104.00AAPL141024P001040001.27Down 0.461.261.3110,6441,033
104.00AAPL7141024P001040003.50 0.00N/AN/A01
104.00AAPL141031P001040001.73Down 0.701.811.875,060771
105.00AAPL141024P001050002.02Down 0.782.042.142,078808
105.00AAPL141031P001050002.36Down 1.042.482.56680359
106.00AAPL141024P001060002.85Down 0.932.973.10545411
106.00AAPL141031P001060003.20Down 0.603.253.35242283
107.00AAPL141024P001070003.80Down 0.753.904.10127147
107.00AAPL141031P001070003.85Down 1.204.104.254311
108.00AAPL141024P001080004.70Down 0.854.855.10300384
108.00AAPL141031P001080005.10Down 0.805.055.20155
109.00AAPL141024P001090006.60 0.005.856.101162
109.00AAPL141031P001090009.35 0.006.006.15010
110.00AAPL141024P001100007.60 0.006.857.10202175
110.00AAPL141031P001100007.00Down 4.856.957.15116
111.00AAPL141024P0011100011.80 0.007.858.1033118
111.00AAPL141031P0011100015.00 0.007.958.1056
112.00AAPL141024P0011200011.70 0.008.859.10083
113.00AAPL141024P0011300013.10 0.009.9010.10037
116.00AAPL141031P0011600016.24 0.0012.8513.10238
117.00AAPL141031P0011700015.35 0.0013.8514.1021
118.00AAPL141024P0011800015.60 0.0014.9015.1052
118.00AAPL141031P0011800017.65 0.0014.8515.1011
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.