AAPL: Apple Inc - Options Chain

Enter Ticker:

APPLE INC  AAPL (NASD)

Last 199.92 Change  -0.59 Volume  14,531,795 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'AAPL' Symbol Expiration Strike Last Open High Low Change Volume AJLDV / 0.00 0.00 0.00 0.00 0.00 QAALT 12/2009 100.0000 0.00 0.00 0.00 0.00 0.00 0 QAALA 12/2009 105.0000 95.25 93.85 95.25 93.85 -3.05 11 QAALB 12/2009 110.0000 88.80 88.80 88.80 88.80 -4.90 10 QAALC 12/2009 115.0000 83.80 83.80 83.80 83.80 9.65 10 QAALD 12/2009 120.0000 78.78 78.85 78.85 78.78 7.48 13 APVLE 12/2009 125.0000 75.11 73.75 75.15 73.75 10.86 4 APVLF 12/2009 130.0000 73.60 0.00 0.00 0.00 0.00 0 APVLG 12/2009 135.0000 66.00 0.00 0.00 0.00 0.00 0 APVLH 12/2009 140.0000 60.40 59.10 60.40 59.10 -5.70 27 APVLI 12/2009 145.0000 55.40 55.12 55.40 55.12 0.01 25 APVLJ 12/2009 150.0000 50.50 49.52 50.50 49.50 -0.50 55 APVLK 12/2009 155.0000 45.00 43.75 45.00 43.75 -2.20 10 APVLL 12/2009 160.0000 40.48 39.11 40.70 39.11 -0.22 75 APVLM 12/2009 165.0000 34.53 34.53 34.53 34.53 -1.51 1 APVLN 12/2009 170.0000 30.80 29.64 31.05 29.64 -0.70 137 APVLO 12/2009 175.0000 26.20 25.30 26.35 24.95 -0.34 53 APVLP 12/2009 180.0000 21.55 17.25 21.66 17.25 -0.59 923 APVLQ 12/2009 185.0000 17.10 16.20 17.45 16.01 -0.60 612 APVLR 12/2009 190.0000 13.20 12.70 13.45 12.05 -0.50 1796 APVLS 12/2009 195.0000 9.80 9.15 9.95 8.60 -0.60 3886 APVLT 12/2009 200.0000 6.80 6.40 7.04 6.00 -0.70 14314 AJLLV 12/2009 210.0000 2.85 2.95 3.20 2.72 -0.65 14863 AJLLX 12/2009 220.0000 1.20 1.15 1.26 1.02 -0.25 7397 AJLLY 12/2009 230.0000 0.50 0.45 0.53 0.45 -0.08 1481 AJLLC 12/2009 240.0000 0.25 0.20 0.27 0.20 -0.02 581 AJLLE 12/2009 250.0000 0.13 0.12 0.16 0.12 0.02 319 AJLLG 12/2009 260.0000 0.09 0.04 0.09 0.04 0.03 403 AJLLI 12/2009 270.0000 0.06 0.05 0.06 0.05 0.02 612 AJLLK 12/2009 280.0000 0.04 0.03 0.05 0.03 0.01 226 AJLLM 12/2009 290.0000 0.03 0.03 0.03 0.03 -0.02 365 AJLLU 12/2009 300.0000 0.02 0.02 0.02 0.02 -0.01 112 AJLLB 12/2009 310.0000 0.03 0.03 0.03 0.03 0.01 1 AAQAX 01/2010 22.5000 179.00 0.00 0.00 0.00 0.00 0 AAQAE 01/2010 25.0000 161.35 0.00 0.00 0.00 0.00 0 AAQAF 01/2010 30.0000 168.80 168.80 168.80 168.80 10.20 10 AAQAG 01/2010 35.0000 163.70 163.70 163.70 163.70 11.85 10 AAQAH 01/2010 40.0000 154.16 0.00 0.00 0.00 0.00 0 QAAAI 01/2010 45.0000 136.65 0.00 0.00 0.00 0.00 0 QAAAJ 01/2010 50.0000 141.00 0.00 0.00 0.00 0.00 0 QAAAK 01/2010 55.0000 126.70 0.00 0.00 0.00 0.00 0 QAAAL 01/2010 60.0000 125.30 0.00 0.00 0.00 0.00 0 QAAAM 01/2010 65.0000 125.85 0.00 0.00 0.00 0.00 0 QAAAN 01/2010 70.0000 129.30 129.30 129.30 129.30 -7.37 11 QAAAO 01/2010 75.0000 129.56 0.00 0.00 0.00 0.00 0 QAAAP 01/2010 80.0000 113.05 0.00 0.00 0.00 0.00 0 QAAAQ 01/2010 85.0000 123.10 0.00 0.00 0.00 0.00 0 QAAAR 01/2010 90.0000 111.00 0.00 0.00 0.00 0.00 0 QAAAS 01/2010 95.0000 109.45 0.00 0.00 0.00 0.00 0 QAAAT 01/2010 100.0000 100.10 100.50 100.50 98.75 -0.35 11 QAAAA 01/2010 105.0000 99.45 0.00 0.00 0.00 0.00 0 QAAAB 01/2010 110.0000 96.50 0.00 0.00 0.00 0.00 0 QAAAC 01/2010 115.0000 88.05 0.00 0.00 0.00 0.00 0 QAAAD 01/2010 120.0000 79.60 79.60 79.60 79.60 -1.10 10 APVAE 01/2010 125.0000 75.40 75.25 75.40 75.25 -4.65 4 APVAF 01/2010 130.0000 70.50 70.00 70.50 70.00 0.00 11 APVAG 01/2010 135.0000 65.00 64.50 65.00 64.50 -5.50 4 APVAH 01/2010 140.0000 60.15 60.15 60.15 60.15 -0.85 1 APVAI 01/2010 145.0000 54.75 54.85 54.85 54.75 -1.75 3 APVAJ 01/2010 150.0000 50.80 49.90 51.10 49.90 -0.70 32 APVAK 01/2010 155.0000 45.40 45.40 45.40 45.40 -1.10 1 APVAL 01/2010 160.0000 41.40 40.45 41.47 38.90 -0.54 732 APVAM 01/2010 165.0000 36.70 35.90 36.70 35.90 -0.40 23 APVAN 01/2010 170.0000 32.25 31.50 32.45 31.30 -0.25 158 APVAO 01/2010 175.0000 27.90 27.00 27.90 27.00 -0.60 88 APVAP 01/2010 180.0000 23.74 22.20 23.85 22.20 -0.31 326 APVAQ 01/2010 185.0000 19.80 19.40 20.00 18.81 -0.70 221 APVAR 01/2010 190.0000 16.25 17.25 17.25 15.50 -0.55 1259 APVAS 01/2010 195.0000 13.20 11.95 13.25 11.95 -0.50 680 APVAT 01/2010 200.0000 10.45 10.00 10.55 8.00 -0.52 2677 AJLAV 01/2010 210.0000 6.15 6.20 6.25 5.60 -0.40 3652 AJLAX 01/2010 220.0000 3.35 3.15 3.50 3.01 -0.35 3578 AJLAY 01/2010 230.0000 1.82 1.88 1.91 1.67 -0.19 1203 AJLAC 01/2010 240.0000 0.99 1.00 1.03 0.88 -0.16 659 AJLAE 01/2010 250.0000 0.59 0.62 0.62 0.51 -0.08 1093 AJLAG 01/2010 260.0000 0.36 0.32 0.37 0.32 -0.02 172 AJLAI 01/2010 270.0000 0.25 0.00 0.00 0.00 0.00 0 AJLAK 01/2010 280.0000 0.19 0.20 0.20 0.19 0.00 177 AJLAM 01/2010 290.0000 0.15 0.14 0.15 0.14 -0.01 117 AJLAU 01/2010 300.0000 0.11 0.08 0.11 0.08 0.01 232 AJLAB 01/2010 310.0000 0.09 0.00 0.00 0.00 0.00 0 AJLAD 01/2010 320.0000 0.07 0.09 0.09 0.07 0.01 77 AJLAF 01/2010 330.0000 0.05 0.00 0.00 0.00 0.00 0 AJLAH 01/2010 340.0000 0.04 0.00 0.00 0.00 0.00 0 AJLAJ 01/2010 350.0000 0.03 0.00 0.00 0.00 0.00 0 AJLAL 01/2010 360.0000 0.11 0.00 0.00 0.00 0.00 0 AJLAN 01/2010 370.0000 0.01 0.00 0.00 0.00 0.00 0 AJLAP 01/2010 380.0000 0.01 0.00 0.00 0.00 0.00 0 AJLAR 01/2010 390.0000 0.08 0.00 0.00 0.00 0.00 0 AJLAT 01/2010 400.0000 0.01 0.00 0.00 0.00 0.00 0 QAADR 04/2010 90.0000 115.35 0.00 0.00 0.00 0.00 0 QAADS 04/2010 95.0000 104.65 104.65 104.65 104.65 -7.35 2 QAADT 04/2010 100.0000 102.00 0.00 0.00 0.00 0.00 0 QAADA 04/2010 105.0000 86.10 0.00 0.00 0.00 0.00 0 QAADB 04/2010 110.0000 89.70 89.70 89.70 89.70 -5.65 10 QAADC 04/2010 115.0000 85.15 0.00 0.00 0.00 0.00 0 QAADD 04/2010 120.0000 80.35 80.15 80.95 80.15 -1.65 16 APVDE 04/2010 125.0000 78.72 0.00 0.00 0.00 0.00 0 APVDF 04/2010 130.0000 73.50 0.00 0.00 0.00 0.00 0 APVDG 04/2010 135.0000 73.00 0.00 0.00 0.00 0.00 0 APVDH 04/2010 140.0000 63.50 0.00 0.00 0.00 0.00 0 APVDI 04/2010 145.0000 59.50 0.00 0.00 0.00 0.00 0 APVDJ 04/2010 150.0000 53.50 53.80 53.80 53.50 -2.35 4 APVDK 04/2010 155.0000 49.00 49.00 49.00 49.00 -1.30 1 APVDL 04/2010 160.0000 45.70 44.35 45.90 43.70 -0.61 163 APVDM 04/2010 165.0000 42.05 41.40 42.05 41.35 -0.35 152 APVDN 04/2010 170.0000 37.81 37.46 37.95 37.05 -0.49 39 APVDO 04/2010 175.0000 33.50 33.15 33.60 33.15 -1.10 9 APVDP 04/2010 180.0000 30.75 30.45 30.95 29.90 -0.65 1042 APVDQ 04/2010 185.0000 27.65 26.75 27.65 26.15 -0.55 26 APVDR 04/2010 190.0000 24.50 23.85 24.60 22.80 -0.40 205 APVDS 04/2010 195.0000 21.71 21.10 21.80 20.95 -0.54 169 APVDT 04/2010 200.0000 19.20 19.00 19.20 18.40 -0.30 480

Highlighted options are in-the-money.

View current month's calls for AAPL
Back to Top