Stocks Options

LAST PRICE
182.4000
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
182.7000/ 1
Ask / Lots
182.8500/ 5
Open / Previous Close
0.0000 / 182.4000
Day Range
---
52 Week Range
Low 164.0750
High 199.6200
Volume
172,320
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 20.097

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	285Out 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	48Out 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	$32.45In the Money	$0.00In the Money	---In the Money	185In 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	8,070Out 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	$28.10In the Money	$0.00In the Money	---In the Money	83In 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	22,482Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$24.88In the Money	$0.00In the Money	---In the Money	317In 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	3,361Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$22.38In the Money	$0.00In the Money	---In the Money	919In the Money	Filter Table By Strike Price of$160.00	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	9,121Out 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3,559Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	3,501In the Money	Filter Table By Strike Price of$165.00	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	8,265Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	2,434In the Money	Filter Table By Strike Price of$167.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	6,301Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$12.65In the Money	$0.00In the Money	---In the Money	11,371In the Money	Filter Table By Strike Price of$170.00	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	17,725Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$10.27In the Money	$0.00In the Money	---In the Money	4,281In the Money	Filter Table By Strike Price of$172.50	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	6,529Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	10,604In the Money	Filter Table By Strike Price of$175.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	31,423Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	5,701In the Money	Filter Table By Strike Price of$177.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	10,632Out of the Money
AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$2.95Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	25,687Underlying issue's last price	Filter Table By Strike Price of$180.00Underlying issue's last price	AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.57Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	36,588Underlying issue's last price
AAPLNear the Money	---Near the Money	---Near the Money	$1.25Near the Money	$0.00Near the Money	---Near the Money	28,008Near the Money	Filter Table By Strike Price of$182.50	AAPLIn the Money	---In the Money	---In the Money	$1.40In the Money	$0.00In the Money	---In the Money	17,213In the Money
AAPLNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	46,880Near the Money	Filter Table By Strike Price of$185.00	AAPLIn the Money	---In the Money	---In the Money	$3.15In the Money	$0.00In the Money	---In the Money	12,373In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	28,921Out of the Money	Filter Table By Strike Price of$187.50	AAPLIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2,533In the Money
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	54,976Out of the Money	Filter Table By Strike Price of$190.00	AAPLIn the Money	---In the Money	---In the Money	$7.53In the Money	$0.00In the Money	---In the Money	1,724In 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	17,183Out of the Money	Filter Table By Strike Price of$192.50	AAPLIn the Money	---In the Money	---In the Money	$10.59In the Money	$0.00In the Money	---In the Money	2,522In 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	13,038Out of the Money	Filter Table By Strike Price of$195.00	AAPLIn the Money	---In the Money	---In the Money	$12.62In the Money	$0.00In the Money	---In the Money	265In 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	7,713Out 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	11,202Out 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	899Out 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	13,647Out 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	101Out 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	1,278Out 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	38Out 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	1Out 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	60Out 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)