Stocks Options

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

Bid / Lots
219.6100/ 2
Ask / Lots
219.7600/ 1
Open / Previous Close
0.0000 / 220.2700
Day Range
---
52 Week Range
Low 164.0750
High 220.3800
Volume
40,279
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 August 16, 2024)
Put Options (expires Friday August 16, 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	$205.41In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$5.00	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$10.00	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$15.00	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$20.00	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$25.00	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	4Out 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$30.00	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$35.00	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$40.00	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$45.00	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	40Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$164.65In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$50.00	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	67Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$123.74In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$80.00	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	327Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$111.38In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$85.00	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	723Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$129.85In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$90.00	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	365Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$113.80In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$95.00	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	65Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$119.60In the Money	$0.00In the Money	---In the Money	88In the Money	Filter Table By Strike Price of$100.00	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	505Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$67.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$105.00	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	124Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$104.77In the Money	$0.00In the Money	---In the Money	375In 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	486Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$105.30In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$115.00	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	2,624Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$96.47In the Money	$0.00In the Money	---In the Money	63In the Money	Filter Table By Strike Price of$120.00	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	720Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$89.90In the Money	$0.00In the Money	---In the Money	27In 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	2,469Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$85.15In the Money	$0.00In the Money	---In the Money	329In the Money	Filter Table By Strike Price of$130.00	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	1,434Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$84.95In the Money	$0.00In the Money	---In the Money	162In 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	2,878Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$80.91In the Money	$0.00In the Money	---In the Money	345In the Money	Filter Table By Strike Price of$140.00	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	7,958Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$75.85In the Money	$0.00In the Money	---In the Money	461In the Money	Filter Table By Strike Price of$145.00	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	4,063Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$70.63In the Money	$0.00In the Money	---In the Money	925In the Money	Filter Table By Strike Price of$150.00	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	7,274Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$65.64In the Money	$0.00In the Money	---In the Money	277In the Money	Filter Table By Strike Price of$155.00	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	2,597Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$60.76In the Money	$0.00In the Money	---In the Money	973In the Money	Filter Table By Strike Price of$160.00	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	9,581Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$55.80In the Money	$0.00In the Money	---In the Money	766In the Money	Filter Table By Strike Price of$165.00	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	11,861Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$51.00In the Money	$0.00In the Money	---In the Money	2,667In the Money	Filter Table By Strike Price of$170.00	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	12,286Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$45.68In the Money	$0.00In the Money	---In the Money	5,853In the Money	Filter Table By Strike Price of$175.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	11,965Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$40.90In the Money	$0.00In the Money	---In the Money	8,472In the Money	Filter Table By Strike Price of$180.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	43,185Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$36.20In the Money	$0.00In the Money	---In the Money	12,801In the Money	Filter Table By Strike Price of$185.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	25,795Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$31.50In the Money	$0.00In the Money	---In the Money	24,399In the Money	Filter Table By Strike Price of$190.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.51Out of the Money	$0.00Out of the Money	---Out of the Money	36,181Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$26.70In the Money	$0.00In the Money	---In the Money	25,854In the Money	Filter Table By Strike Price of$195.00	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	12,252Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$22.67In the Money	$0.00In the Money	---In the Money	32,530In the Money	Filter Table By Strike Price of$200.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	23,793Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$18.50In the Money	$0.00In the Money	---In the Money	15,700In the Money	Filter Table By Strike Price of$205.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$1.83Out of the Money	$0.00Out of the Money	---Out of the Money	10,800Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$14.55In the Money	$0.00In the Money	---In the Money	37,923In the Money	Filter Table By Strike Price of$210.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$2.91Out of the Money	$0.00Out of the Money	---Out of the Money	12,636Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$11.07In the Money	$0.00In the Money	---In the Money	40,032In the Money	Filter Table By Strike Price of$215.00	AAPLOut of the Money	---Out of the Money	---Out of the Money	$4.43Out of the Money	$0.00Out of the Money	---Out of the Money	16,105Out of the Money
AAPLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$8.10Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	34,533Underlying 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	$6.53Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5,648Underlying issue's last price
AAPLOut of the Money	---Out of the Money	---Out of the Money	$5.83Out of the Money	$0.00Out of the Money	---Out of the Money	20,688Out of the Money	Filter Table By Strike Price of$225.00	AAPLIn the Money	---In the Money	---In the Money	$9.43In the Money	$0.00In the Money	---In the Money	2,523In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	39,010Out of the Money	Filter Table By Strike Price of$230.00	AAPLIn the Money	---In the Money	---In the Money	$12.50In the Money	$0.00In the Money	---In the Money	555In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$2.82Out of the Money	$0.00Out of the Money	---Out of the Money	10,334Out of the Money	Filter Table By Strike Price of$235.00	AAPLIn the Money	---In the Money	---In the Money	$16.61In the Money	$0.00In the Money	---In the Money	362In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$1.92Out of the Money	$0.00Out of the Money	---Out of the Money	20,201Out of the Money	Filter Table By Strike Price of$240.00	AAPLIn the Money	---In the Money	---In the Money	$23.36In the Money	$0.00In the Money	---In the Money	169In 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	12,314Out of the Money	Filter Table By Strike Price of$245.00	AAPLIn the Money	---In the Money	---In the Money	$25.00In the Money	$0.00In the Money	---In the Money	206In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	13,443Out of the Money	Filter Table By Strike Price of$250.00	AAPLIn the Money	---In the Money	---In the Money	$40.86In the Money	$0.00In the Money	---In the Money	---In the Money
AAPLOut of the Money	---Out of the Money	---Out of the Money	$0.61Out of the Money	$0.00Out of the Money	---Out of the Money	1,472Out 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	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	8,424Out 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	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	201Out 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	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	1,890Out 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	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	148Out 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	2,729Out 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	110Out 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	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	2,752Out of the Money	Filter Table By Strike Price of$290.00	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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	609Out of the Money	Filter Table By Strike Price of$295.00	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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,837Out of the Money	Filter Table By Strike Price of$300.00	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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$305.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	872Out of the Money	Filter Table By Strike Price of$310.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$315.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,985Out of the Money	Filter Table By Strike Price of$320.00	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	1,345Out of the Money	Filter Table By Strike Price of$330.00	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	3,240Out of the Money	Filter Table By Strike Price of$340.00	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	947Out of the Money	Filter Table By Strike Price of$350.00	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	618Out of the Money	Filter Table By Strike Price of$360.00	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	3,569Out of the Money	Filter Table By Strike Price of$370.00	AAPLIn the Money	---In the Money	---In the Money	$159.85In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)