Stocks Options

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

Bid / Lots
183.3000/ 10
Ask / Lots
183.3500/ 13
Open / Previous Close
0.0000 / 182.4000
Day Range
---
52 Week Range
Low 164.0750
High 199.6200
Volume
85,853
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	1,052Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$42.62In the Money	$0.00In the Money	---In the Money	25In 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	---In 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	205In 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	3,602Out 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	1,111Out 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	22,231Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$24.88In the Money	$0.00In the Money	---In the Money	318In 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	3,352Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$22.38In the Money	$0.00In the Money	---In the Money	937In 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	9,247Out 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	3,835Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$17.40In the Money	$0.00In the Money	---In the Money	3,438In 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	8,883Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	2,417In 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	6,515Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$12.65In the Money	$0.00In the Money	---In the Money	11,509In 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	18,009Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$10.27In the Money	$0.00In the Money	---In the Money	4,387In 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	6,257Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$7.60In the Money	$0.00In the Money	---In the Money	12,296In 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	16,129Out of the Money
AAPLIn the Money	---In the Money	---In the Money	$5.35In the Money	$0.00In the Money	---In the Money	6,537In 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	9,576Out 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	36,067Underlying 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	21,326Underlying issue's last price
AAPLNear the Money	---Near the Money	---Near the Money	$1.25Near the Money	$0.00Near the Money	---Near the Money	31,425Near 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	21,059In the Money
AAPLNear the Money	---Near the Money	---Near the Money	$0.41Near the Money	$0.00Near the Money	---Near the Money	39,317Near 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	12,611In 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	23,006Out 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	2,643In 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	57,823Out 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	1,817In 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	15,111Out 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	2,525In 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	12,009Out 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	255In 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	7,408Out 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	10,248Out 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	172In 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	670Out 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	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	9,815Out 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	40In 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	35Out 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	2,939Out 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	65In 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	651Out 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	329Out 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	46Out 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)