Stocks Options

LAST PRICE
189.8700
TODAY'S CHANGE (%)
Trending Up0.0300 (0.0158%)

Bid / Lots
189.9000/ 6
Ask / Lots
189.9200/ 1
Open / Previous Close
189.5100 / 189.8400
Day Range
Low 189.1800
High 190.8100
52 Week Range
Low 164.0750
High 199.6200
Volume
41,282,925
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 20.148

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
AAPLIn the Money	$89.80In the Money	$90.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	AAPLOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
AAPLIn the Money	$84.80In the Money	$85.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	AAPLOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
AAPLIn the Money	$79.85In the Money	$80.50In the Money	$74.72In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$110.00	AAPLOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	43Out of the Money	18Out of the Money
AAPLIn the Money	$74.85In the Money	$75.60In 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	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	10Out of the Money
AAPLIn the Money	$69.90In the Money	$70.65In the Money	$63.51In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$120.00	AAPLOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
AAPLIn the Money	$64.90In the Money	$65.65In the Money	$58.47In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	AAPLOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
AAPLIn the Money	$60.00In the Money	$60.60In the Money	$60.00In the Money	$5.25In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$130.00	AAPLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	71Out of the Money	4Out of the Money
AAPLIn the Money	$54.90In the Money	$55.75In the Money	$51.97In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	AAPLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.01Out of the Money	82Out of the Money	94Out of the Money
AAPLIn the Money	$49.95In the Money	$50.65In the Money	$50.14In the Money	$50.14In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$140.00	AAPLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	77Out of the Money
AAPLIn the Money	$44.95In the Money	$45.75In the Money	$42.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$145.00	AAPLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	260Out of the Money
AAPLIn the Money	$40.00In the Money	$40.70In the Money	$40.50In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$150.00	AAPLOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	12Out of the Money	728Out of the Money
AAPLIn the Money	$35.00In the Money	$35.85In the Money	$35.00In the Money	$-0.66In the Money	1In the Money	35In the Money	Filter Table By Strike Price of$155.00	AAPLOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	280Out of the Money
AAPLIn the Money	$30.05In the Money	$30.70In the Money	$30.85In the Money	$0.24In the Money	2In the Money	68In the Money	Filter Table By Strike Price of$160.00	AAPLOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	12Out of the Money	441Out of the Money
AAPLIn the Money	$25.10In the Money	$25.80In the Money	$25.18In the Money	$-0.32In the Money	1In the Money	183In the Money	Filter Table By Strike Price of$165.00	AAPLOut of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	146Out of the Money	1,717Out of the Money
AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAPLIn the Money	$20.15In the Money	$20.80In the Money	$20.26In the Money	$-0.34In the Money	12In the Money	477In the Money	Filter Table By Strike Price of$170.00	AAPLOut of the Money	$0.10Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	943Out of the Money	8,390Out of the Money
AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$172.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAPLIn the Money	$15.40In the Money	$15.80In the Money	$15.43In the Money	$-0.12In the Money	285In the Money	862In the Money	Filter Table By Strike Price of$175.00	AAPLOut of the Money	$0.16Out of the Money	$0.18Out of the Money	$0.16Out of the Money	$-0.03Out of the Money	201Out of the Money	3,759Out of the Money
AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$177.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAPLIn the Money	$10.65In the Money	$10.90In the Money	$10.89In the Money	$0.06In the Money	66In the Money	2,849In the Money	Filter Table By Strike Price of$180.00	AAPLOut of the Money	$0.31Out of the Money	$0.33Out of the Money	$0.33Out of the Money	$-0.05Out of the Money	756Out of the Money	11,139Out of the Money
AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$182.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
AAPLIn the Money	$6.25In the Money	$6.40In the Money	$6.33In the Money	$-0.02In the Money	242In the Money	6,110In the Money	Filter Table By Strike Price of$185.00	AAPLOut of the Money	$0.83Out of the Money	$0.87Out of the Money	$0.87Out of the Money	$-0.05Out of the Money	904Out of the Money	9,836Out of the Money
AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$187.50Underlying issue's last price	AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
AAPLNear the Money	$2.83Near the Money	$2.93Near the Money	$2.84Near the Money	$-0.09Near the Money	2,253Near the Money	10,759Near the Money	Filter Table By Strike Price of$190.00	AAPLIn the Money	$2.37In the Money	$2.44In the Money	$2.40In the Money	$-0.08In the Money	1,306In the Money	4,847In the Money
AAPLNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$192.50	AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.97Out of the Money	$1.01Out of the Money	$0.99Out of the Money	$-0.06Out of the Money	3,340Out of the Money	8,596Out of the Money	Filter Table By Strike Price of$195.00	AAPLIn the Money	$5.55In the Money	$5.75In the Money	$5.70In the Money	$-0.05In the Money	101In the Money	2,310In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.33Out of the Money	$0.34Out of the Money	$0.33Out of the Money	$0.00Out of the Money	25,375Out of the Money	10,117Out of the Money	Filter Table By Strike Price of$200.00	AAPLIn the Money	$10.00In the Money	$10.40In the Money	$10.30In the Money	$0.01In the Money	2In the Money	49In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.14Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.02Out of the Money	11,957Out of the Money	4,226Out of the Money	Filter Table By Strike Price of$205.00	AAPLIn the Money	$14.90In the Money	$15.35In the Money	$15.10In the Money	$0.00In the Money	---In the Money	1In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$207.50	AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.01Out of the Money	110Out of the Money	1,148Out of the Money	Filter Table By Strike Price of$210.00	AAPLIn the Money	$19.90In the Money	$20.40In the Money	$19.76In the Money	$0.00In the Money	---In the Money	1In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$212.50	AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.01Out of the Money	37Out of the Money	693Out of the Money	Filter Table By Strike Price of$215.00	AAPLIn the Money	$24.85In the Money	$25.25In the Money	$27.23In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	43Out of the Money	80Out of the Money	Filter Table By Strike Price of$220.00	AAPLIn the Money	$29.90In the Money	$30.40In the Money	$30.60In the Money	$0.00In the Money	---In the Money	1In the Money
AAPLOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$225.00	AAPLIn the Money	$34.85In the Money	$35.45In the Money	$34.98In the Money	$0.00In the Money	---In the Money	1In the Money
AAPLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	121Out of the Money	Filter Table By Strike Price of$230.00	AAPLIn the Money	$39.80In the Money	$40.40In the Money	$40.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.02Out of the Money	85Out of the Money	13Out of the Money	Filter Table By Strike Price of$235.00	AAPLIn the Money	$44.85In the Money	$45.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$240.00	AAPLIn the Money	$49.85In the Money	$50.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.00Out of the Money	$0.05Out 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	$54.80In the Money	$55.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$250.00	AAPLIn the Money	$59.85In the Money	$60.40In the Money	$66.21In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$255.00	AAPLIn the Money	$64.90In the Money	$65.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.01Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$260.00	AAPLIn the Money	$69.90In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$265.00	AAPLIn the Money	$74.85In the Money	$75.45In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)