Stocks Options

LAST PRICE
182.7400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
182.4200/ 12
Ask / Lots
182.5900/ 1
Open / Previous Close
0.0000 / 182.7400
Day Range
---
52 Week Range
Low 164.0750
High 199.6200
Volume
151,314
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 20.058

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPLIn the Money	---In the Money	---In the Money	$85.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$79.44In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$105.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	306Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$64.81In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$110.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	400Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$61.12In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$120.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$47.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	902Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$52.34In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$130.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,281Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$50.14In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$135.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,049Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$42.62In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$140.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	890Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$142.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$39.02In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$143.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,525Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$37.63In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$145.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,228Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$24.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$146.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$24.85In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$147.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	450Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$24.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$148.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,736Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$35.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$149.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,187Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$32.65In the Money	$0.00In the Money	---In the Money	181In the Money	Filter Table By Strike Price of$150.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,075Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$32.82In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$152.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,280Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$27.95In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$155.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22,479Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$25.40In the Money	$0.00In the Money	---In the Money	309In the Money	Filter Table By Strike Price of$157.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,341Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$22.99In the Money	$0.00In the Money	---In the Money	905In the Money	Filter Table By Strike Price of$160.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9,037Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$20.02In the Money	$0.00In the Money	---In the Money	686In the Money	Filter Table By Strike Price of$162.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,817Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$17.90In the Money	$0.00In the Money	---In the Money	3,468In the Money	Filter Table By Strike Price of$165.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8,088Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$14.81In the Money	$0.00In the Money	---In the Money	2,430In the Money	Filter Table By Strike Price of$167.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,187Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$12.95In the Money	$0.00In the Money	---In the Money	11,300In the Money	Filter Table By Strike Price of$170.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	16,417Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$10.45In the Money	$0.00In the Money	---In the Money	4,132In the Money	Filter Table By Strike Price of$172.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8,926Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	11,090In the Money	Filter Table By Strike Price of$175.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	29,468Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$5.52In the Money	$0.00In the Money	---In the Money	5,521In the Money	Filter Table By Strike Price of$177.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11,699Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$2.93In the Money	$0.00In the Money	---In the Money	26,319In the Money	Filter Table By Strike Price of$180.00	AAPLNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	36,962Near the Money
AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.08Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	30,861Underlying issue's last price	Filter Table By Strike Price of$182.50Underlying issue's last price	AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.92Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	16,058Underlying issue's last price
AAPLNear the Money	---Near the Money	---Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	51,041Near the Money	Filter Table By Strike Price of$185.00	AAPLIn the Money	---In the Money	---In the Money	$2.64In the Money	$0.00In the Money	---In the Money	12,078In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	29,954Out of the Money	Filter Table By Strike Price of$187.50	AAPLIn the Money	---In the Money	---In the Money	$4.86In the Money	$0.00In the Money	---In the Money	2,550In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	54,240Out of the Money	Filter Table By Strike Price of$190.00	AAPLIn the Money	---In the Money	---In the Money	$7.29In the Money	$0.00In the Money	---In the Money	1,670In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16,194Out of the Money	Filter Table By Strike Price of$192.50	AAPLIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	2,540In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,847Out of the Money	Filter Table By Strike Price of$195.00	AAPLIn the Money	---In the Money	---In the Money	$12.45In the Money	$0.00In the Money	---In the Money	267In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8,413Out of the Money	Filter Table By Strike Price of$197.50	AAPLIn the Money	---In the Money	---In the Money	$15.40In the Money	$0.00In the Money	---In the Money	94In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10,956Out of the Money	Filter Table By Strike Price of$200.00	AAPLIn the Money	---In the Money	---In the Money	$17.45In the Money	$0.00In the Money	---In the Money	189In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	892Out of the Money	Filter Table By Strike Price of$202.50	AAPLIn the Money	---In the Money	---In the Money	$18.60In the Money	$0.00In the Money	---In the Money	12In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12,806Out of the Money	Filter Table By Strike Price of$205.00	AAPLIn the Money	---In the Money	---In the Money	$23.45In the Money	$0.00In the Money	---In the Money	66In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$207.50	AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,942Out of the Money	Filter Table By Strike Price of$210.00	AAPLIn the Money	---In the Money	---In the Money	$25.74In the Money	$0.00In the Money	---In the Money	66In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,279Out of the Money	Filter Table By Strike Price of$215.00	AAPLIn the Money	---In the Money	---In the Money	$49.80In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,596Out of the Money	Filter Table By Strike Price of$220.00	AAPLIn the Money	---In the Money	---In the Money	$37.30In the Money	$0.00In the Money	---In the Money	2In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	652Out of the Money	Filter Table By Strike Price of$225.00	AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$230.00	AAPLIn the Money	---In the Money	---In the Money	$45.40In the Money	$0.00In the Money	---In the Money	45In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	386Out of the Money	Filter Table By Strike Price of$235.00	AAPLIn the Money	---In the Money	---In the Money	$47.60In the Money	$0.00In the Money	---In the Money	1In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$240.00	AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$250.00	AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$255.00	AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$260.00	AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$265.00	AAPLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Apple Inc
NASDAQ:AAPLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)