Stocks Options

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

Bid / Lots
219.6800/ 1
Ask / Lots
219.8500/ 3
Open / Previous Close
0.0000 / 220.2700
Day Range
---
52 Week Range
Low 164.0750
High 220.3800
Volume
23,576
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 12, 2024)
Put Options (expires Friday July 12, 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	$109.97In the Money	$0.00In the Money	---In the Money	2In 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	1Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$104.97In 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	$0.00In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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	251Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$91.95In the Money	$0.00In the Money	---In the Money	5In 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	$0.00In 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	$0.02Out 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	$84.20In the Money	$0.00In the Money	---In the Money	11In 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	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$135.00	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	1Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$57.45In the Money	$0.00In the Money	---In the Money	1In 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	1Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$68.50In the Money	$0.00In the Money	---In the Money	21In 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	14Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$63.57In the Money	$0.00In the Money	---In the Money	12In 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	10Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$40.25In the Money	$0.00In the Money	---In the Money	1In 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	19Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$57.29In the Money	$0.00In the Money	---In the Money	12In 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	88Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$47.60In the Money	$0.00In the Money	---In the Money	14In 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	143Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$50.10In the Money	$0.00In the Money	---In the Money	107In 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	897Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$44.85In the Money	$0.00In the Money	---In the Money	354In the Money	Filter Table By Strike Price of$175.00	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	960Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$40.54In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$180.00	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	1,775Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$35.05In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$185.00	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	1,736Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$32.49In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$187.50	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	80Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$30.10In the Money	$0.00In the Money	---In the Money	718In the Money	Filter Table By Strike Price of$190.00	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	5,109Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$28.24In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$192.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	309Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$25.50In the Money	$0.00In the Money	---In the Money	2,164In the Money	Filter Table By Strike Price of$195.00	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	2,831Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$22.45In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$197.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	474Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$20.77In the Money	$0.00In the Money	---In the Money	5,420In the Money	Filter Table By Strike Price of$200.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	4,852Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$18.20In the Money	$0.00In the Money	---In the Money	351In the Money	Filter Table By Strike Price of$202.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	1,805Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	1,434In the Money	Filter Table By Strike Price of$205.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	4,792Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$13.30In the Money	$0.00In the Money	---In the Money	882In the Money	Filter Table By Strike Price of$207.50	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	2,001Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	4,677In the Money	Filter Table By Strike Price of$210.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	5,605Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$8.73In the Money	$0.00In the Money	---In the Money	2,609In the Money	Filter Table By Strike Price of$212.50	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	4,401Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$6.65In the Money	$0.00In the Money	---In the Money	14,140In the Money	Filter Table By Strike Price of$215.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.93Out of the Money	$0.00Out of the Money	---Out of the Money	5,056Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$4.74In the Money	$0.00In the Money	---In the Money	5,117In the Money	Filter Table By Strike Price of$217.50	AAPLNear the Money	---Near the Money	---Near the Money	$1.56Near the Money	$0.00Near the Money	---Near the Money	1,491Near the Money
AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$3.25Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	27,320Underlying 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	$2.53Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,816Underlying issue's last price
AAPLNear the Money	---Near the Money	---Near the Money	$2.11Near the Money	$0.00Near the Money	---Near the Money	4,062Near the Money	Filter Table By Strike Price of$222.50	AAPLIn the Money	---In the Money	---In the Money	$3.95In the Money	$0.00In the Money	---In the Money	102In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	6,412Out of the Money	Filter Table By Strike Price of$225.00	AAPLIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1,362In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	1,337Out of the Money	Filter Table By Strike Price of$227.50	AAPLIn the Money	---In the Money	---In the Money	$8.10In the Money	$0.00In the Money	---In the Money	13In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	10,398Out of the Money	Filter Table By Strike Price of$230.00	AAPLIn the Money	---In the Money	---In the Money	$10.27In the Money	$0.00In the Money	---In the Money	93In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	603Out of the Money	Filter Table By Strike Price of$232.50	AAPLIn the Money	---In the Money	---In the Money	$12.35In the Money	$0.00In the Money	---In the Money	1In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2,229Out of the Money	Filter Table By Strike Price of$235.00	AAPLIn the Money	---In the Money	---In the Money	$15.80In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money	Filter Table By Strike Price of$237.50	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	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3,970Out of the Money	Filter Table By Strike Price of$240.00	AAPLIn the Money	---In the Money	---In the Money	$20.60In the Money	$0.00In the Money	---In the Money	6In 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$242.50	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	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	867Out of the Money	Filter Table By Strike Price of$245.00	AAPLIn the Money	---In the Money	---In the Money	$27.60In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	747Out of the Money	Filter Table By Strike Price of$250.00	AAPLIn the Money	---In the Money	---In the Money	$53.65In 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	642Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6,357Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	441Out 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
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	341Out 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	88Out 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	608Out 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	1,413Out of the Money	Filter Table By Strike Price of$285.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	AAPLIn the Money	---In the Money	---In the Money	---In the Money	---In 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 12, 2024)

Put Options (expires Friday July 12, 2024)