Stocks Options

LAST PRICE
220.2700
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
219.5000/ 17
Ask / Lots
219.6500/ 1
Open / Previous Close
0.0000 / 220.2700
Day Range
---
52 Week Range
Low 164.0750
High 220.3800
Volume
295,499
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 21.997

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

Call Options (expires Friday July 05, 2024)
Put Options (expires Friday July 05, 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	$113.50In the Money	$0.00In the Money	---In the Money	9In 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	7Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$108.42In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	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
AAPLIn the Money	---In the Money	---In the Money	$107.35In the Money	$0.00In the Money	---In the Money	---In 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	3Out 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	3Out 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$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	1Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$88.39In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	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	3Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$84.01In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	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
AAPLIn the Money	---In the Money	---In the Money	$79.65In the Money	$0.00In the Money	---In the Money	7In 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	78Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$80.03In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$140.00	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	27Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$69.72In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$145.00	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	5Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$70.50In the Money	$0.00In the Money	---In the Money	14In 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	27Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$65.00In the Money	$0.00In the Money	---In the Money	12In 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	11Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$56.60In the Money	$0.00In the Money	---In the Money	18In 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	288Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$48.09In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$165.00	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	733Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$49.52In the Money	$0.00In the Money	---In the Money	153In the Money	Filter Table By Strike Price of$170.00	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	981Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$44.39In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$175.00	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	1,156Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$40.29In the Money	$0.00In the Money	---In the Money	396In the Money	Filter Table By Strike Price of$180.00	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	2,440Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$34.10In the Money	$0.00In the Money	---In the Money	517In the Money	Filter Table By Strike Price of$182.50	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	665Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$35.05In the Money	$0.00In the Money	---In the Money	1,597In the Money	Filter Table By Strike Price of$185.00	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	4,338Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$32.38In the Money	$0.00In the Money	---In the Money	545In the Money	Filter Table By Strike Price of$187.50	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	2,234Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$30.47In the Money	$0.00In the Money	---In the Money	1,238In the Money	Filter Table By Strike Price of$190.00	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	12,003Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$27.33In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$192.50	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	5,527Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$25.50In the Money	$0.00In the Money	---In the Money	2,096In the Money	Filter Table By Strike Price of$195.00	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	5,897Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$22.55In the Money	$0.00In the Money	---In the Money	127In the Money	Filter Table By Strike Price of$197.50	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	3,243Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$20.49In the Money	$0.00In the Money	---In the Money	8,072In the Money	Filter Table By Strike Price of$200.00	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	12,136Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$17.60In the Money	$0.00In the Money	---In the Money	711In the Money	Filter Table By Strike Price of$202.50	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	4,504Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$15.20In the Money	$0.00In the Money	---In the Money	4,414In the Money	Filter Table By Strike Price of$205.00	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	9,230Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$12.80In the Money	$0.00In the Money	---In the Money	5,416In the Money	Filter Table By Strike Price of$207.50	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	10,144Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$10.55In the Money	$0.00In the Money	---In the Money	9,710In the Money	Filter Table By Strike Price of$210.00	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	28,016Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	13,370In the Money	Filter Table By Strike Price of$212.50	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	19,431Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	24,017In the Money	Filter Table By Strike Price of$215.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	29,157Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$3.30In the Money	$0.00In the Money	---In the Money	17,471In the Money	Filter Table By Strike Price of$217.50	AAPLNear the Money	---Near the Money	---Near the Money	$0.44Near the Money	$0.00Near the Money	---Near the Money	18,587Near the Money
AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.70Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	33,828Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.18Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9,266Underlying issue's last price
AAPLNear the Money	---Near the Money	---Near the Money	$0.67Near the Money	$0.00Near the Money	---Near the Money	25,026Near the Money	Filter Table By Strike Price of$222.50	AAPLIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	983In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	32,477Out of the Money	Filter Table By Strike Price of$225.00	AAPLIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	169In the Money
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	11,477Out of the Money	Filter Table By Strike Price of$227.50	AAPLIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	54In the Money
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	25,352Out of the Money	Filter Table By Strike Price of$230.00	AAPLIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	68In 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	4,298Out of the Money	Filter Table By Strike Price of$232.50	AAPLIn the Money	---In the Money	---In the Money	$13.35In 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	7,923Out of the Money	Filter Table By Strike Price of$235.00	AAPLIn the Money	---In the Money	---In the Money	$15.75In 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	2,239Out of the Money	Filter Table By Strike Price of$237.50	AAPLIn the Money	---In the Money	---In the Money	$17.97In 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	15,214Out of the Money	Filter Table By Strike Price of$240.00	AAPLIn the Money	---In the Money	---In the Money	$24.07In the Money	$0.00In the Money	---In the Money	4In 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	2,974Out of the Money	Filter Table By Strike Price of$245.00	AAPLIn the Money	---In the Money	---In the Money	$31.80In 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	2,724Out of the Money	Filter Table By Strike Price of$250.00	AAPLIn the Money	---In the Money	---In the Money	$39.70In 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	956Out 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	593Out of the Money	Filter Table By Strike Price of$260.00	AAPLIn the Money	---In the Money	---In the Money	$47.80In 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	2,067Out of the Money	Filter Table By Strike Price of$265.00	AAPLIn the Money	---In the Money	---In the Money	$48.80In 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	572Out of the Money	Filter Table By Strike Price of$270.00	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	558Out of the Money	Filter Table By Strike Price of$275.00	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	448Out of the Money	Filter Table By Strike Price of$280.00	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	2,378Out of the Money	Filter Table By Strike Price of$285.00	AAPLIn the Money	---In the Money	---In the Money	$72.73In 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 July 05, 2024)

Put Options (expires Friday July 05, 2024)