Comments
Loading...
Apple (NASDAQ:AAPL) 株価情報, オプションチェーン
オプションチェーンは、Appleの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Appleの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price145.53Feb 20, 2025
Change
00%
Bid146.5
Ask147.65
volume0
Intrest13
Strike
100
100
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6508
Last Price149.85Dec 27, 2024
Change
00%
Bid141.9
Ask143.15
volume0
Intrest0
Strike
105
105
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2183
Last Price135.49Feb 20, 2025
Change
00%
Bid136.7
Ask138
volume0
Intrest0
Strike
110
110
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1078
Last Price113.65Jan 27, 2025
Change
00%
Bid131.5
Ask133.35
volume0
Intrest1
Strike
115
115
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1713
Last Price118.95Jan 28, 2025
Change
00%
Bid126.9
Ask128.3
volume0
Intrest0
Strike
120
120
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3546
Last Price104.5Feb 10, 2025
Change
00%
Bid121.9
Ask123.2
volume0
Intrest20
Strike
125
125
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2505
Last Price99.5Feb 10, 2025
Change
00%
Bid116.6
Ask118
volume0
Intrest331
Strike
130
130
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2431
Last Price98.41Feb 07, 2025
Change
00%
Bid111.95
Ask113.3
volume0
Intrest72
Strike
135
135
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1135
Last Price107.05Feb 21, 2025
Change
2.152.05%
Bid106.4
Ask107.7
volume1
Intrest263
Strike
140
140
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1055
Last Price100.79Feb 20, 2025
Change
00%
Bid101.3
Ask102.65
volume0
Intrest117
Strike
145
145
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1048
Last Price98.25Feb 21, 2025
Change
2.93.04%
Bid97.1
Ask97.9
volume2
Intrest199
Strike
150
150
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1246
Last Price87.89Feb 18, 2025
Change
00%
Bid91.95
Ask92.65
volume0
Intrest73
Strike
155
155
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3254
Last Price85.8Feb 21, 2025
Change
0.30.35%
Bid86.6
Ask88.25
volume1
Intrest163
Strike
160
160
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2204
Last Price82Feb 21, 2025
Change
17.2226.58%
Bid81.35
Ask82.5
volume1
Intrest195
Strike
165
165
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2418
Last Price75.08Feb 19, 2025
Change
00%
Bid76.6
Ask77.95
volume0
Intrest171
Strike
170
170
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4177
Last Price71.39Feb 21, 2025
Change
0.670.95%
Bid72
Ask73
volume25
Intrest457
Strike
175
175
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest3880
Last Price67.85Feb 21, 2025
Change
2.253.43%
Bid66.95
Ask68.1
volume19
Intrest564
Strike
180
180
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest14125
Last Price63Feb 21, 2025
Change
2.413.98%
Bid61.9
Ask62.95
volume11
Intrest534
Strike
185
185
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2499
Last Price58.26Feb 21, 2025
Change
2.714.88%
Bid57.15
Ask57.75
volume48
Intrest3009
Strike
190
190
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest5359
Last Price52.7Feb 21, 2025
Change
2.023.99%
Bid51.2
Ask52.8
volume7
Intrest1638
Strike
195
195
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7077
Last Price48.5Feb 21, 2025
Change
2.75.9%
Bid47.05
Ask47.65
volume495
Intrest2903
Strike
200
200
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest15341
Last Price43.27Feb 21, 2025
Change
0.571.33%
Bid44.2
Ask45.6
volume51
Intrest57
Strike
202.5
202.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest616
Last Price43.09Feb 21, 2025
Change
2.185.33%
Bid42.15
Ask42.65
volume413
Intrest4556
Strike
205
205
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume57
Intrest14972
Last Price38.3Feb 21, 2025
Change
0.150.39%
Bid39.2
Ask40.6
volume1
Intrest365
Strike
207.5
207.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume20
Intrest2136
Last Price38.07Feb 21, 2025
Change
2.065.72%
Bid37.1
Ask37.65
volume251
Intrest2648
Strike
210
210
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume101
Intrest28842
Last Price34.84Feb 21, 2025
Change
1.394.16%
Bid33.95
Ask35.45
volume40
Intrest393
Strike
212.5
212.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2401
Last Price33.43Feb 21, 2025
Change
2.718.82%
Bid32.15
Ask32.85
volume108
Intrest2231
Strike
215
215
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume113
Intrest12517
Last Price30.9Feb 21, 2025
Change
2.8110%
Bid29.15
Ask30.3
volume37
Intrest3940
Strike
217.5
217.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest4999
Last Price27.55Feb 21, 2025
Change
1.676.45%
Bid27.05
Ask27.5
volume192
Intrest4491
Strike
220
220
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume276
Intrest20640
Last Price25.5Feb 21, 2025
Change
2.3610.2%
Bid24.7
Ask25.15
volume794
Intrest2383
Strike
222.5
222.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume64
Intrest7438
Last Price23.14Feb 21, 2025
Change
2.1810.4%
Bid22.1
Ask22.8
volume540
Intrest5698
Strike
225
225
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume107
Intrest15751
Last Price19.53Feb 21, 2025
Change
1.276.96%
Bid19.7
Ask20
volume59
Intrest2789
Strike
227.5
227.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume280
Intrest8958
Last Price17.4Feb 21, 2025
Change
1.479.23%
Bid17.15
Ask17.45
volume2114
Intrest14451
Strike
230
230
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume882
Intrest22865
Last Price15.4Feb 21, 2025
Change
1.9214.24%
Bid14.65
Ask15.3
volume602
Intrest3033
Strike
232.5
232.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume415
Intrest6633
Last Price12.3Feb 21, 2025
Change
1.311.82%
Bid12.15
Ask12.4
volume10358
Intrest11032
Strike
235
235
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume1866
Intrest21528
Last Price9.76Feb 21, 2025
Change
1.2614.82%
Bid9.7
Ask10.05
volume497
Intrest6827
Strike
237.5
237.5
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume3781
Intrest9769
Last Price7.42Feb 21, 2025
Change
1.3923.05%
Bid7.15
Ask7.45
volume6612
Intrest27744
Strike
240
240
Last Price0.02Feb 21, 2025
Change
0.0675%
Bid0.01
Ask0.02
volume11466
Intrest31873
Last Price4.85Feb 21, 2025
Change
1.232.88%
Bid4.65
Ask4.95
volume3150
Intrest11067
Strike
242.5
242.5
Last Price0.03Feb 21, 2025
Change
0.2187.5%
Bid0.02
Ask0.03
volume18900
Intrest11633
Last Price2.39Feb 21, 2025
Change
0.7243.11%
Bid2.34
Ask2.5
volume34480
Intrest27573
Strike
245
245
Last Price0.13Feb 21, 2025
Change
0.682.19%
Bid0.13
Ask0.14
volume71048
Intrest12363
Last Price0.6Feb 21, 2025
Change
0.120%
Bid0.56
Ask0.59
volume95951
Intrest18084
Strike
247.5
247.5
Last Price0.81Feb 21, 2025
Change
1.361.61%
Bid0.8
Ask0.84
volume34657
Intrest2056
Last Price0.07Feb 21, 2025
Change
0.0436.36%
Bid0.07
Ask0.08
volume71900
Intrest57132
Strike
250
250
Last Price2.8Feb 21, 2025
Change
1.3732.85%
Bid2.67
Ask2.88
volume4200
Intrest3481
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid0.01
Ask0.02
volume14266
Intrest28193
Strike
252.5
252.5
Last Price4.3Feb 21, 2025
Change
2.536.76%
Bid5
Ask5.4
volume20
Intrest86
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume2036
Intrest34271
Strike
255
255
Last Price7.27Feb 21, 2025
Change
2.5726.12%
Bid7.45
Ask8.1
volume64
Intrest821
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume404
Intrest4673
Strike
257.5
257.5
Last Price10Feb 21, 2025
Change
1.3912.2%
Bid9.65
Ask10.9
volume7
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume560
Intrest27814
Strike
260
260
Last Price12Feb 21, 2025
Change
2.416.67%
Bid12.5
Ask13.05
volume31
Intrest43
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume240
Intrest1774
Strike
262.5
262.5
Last Price16.95Feb 21, 2025
Change
1.58.13%
Bid15
Ask15.35
volume2
Intrest5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume144
Intrest50817
Strike
265
265
Last Price19.45Feb 21, 2025
Change
0.150.78%
Bid17.5
Ask17.85
volume1
Intrest4
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume45
Intrest764
Strike
267.5
267.5
Last Price20.12Feb 21, 2025
Change
1.758%
Bid19.95
Ask20.55
volume4
Intrest8
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest16197
Strike
270
270
Last Price22.8Feb 21, 2025
Change
1.556.37%
Bid22
Ask23.35
volume6
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest479
Strike
272.5
272.5
Last Price-
Change
-
Bid24.45
Ask25.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume34
Intrest9709
Strike
275
275
Last Price29.75Feb 20, 2025
Change
00%
Bid26.95
Ask28.35
volume0
Intrest30
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1118
Strike
277.5
277.5
Last Price-
Change
-
Bid29.45
Ask30.85
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest6376
Strike
280
280
Last Price36.07Feb 14, 2025
Change
00%
Bid32
Ask33.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest2423
Strike
285
285
Last Price56.01Feb 10, 2025
Change
00%
Bid36.95
Ask38.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest2367
Strike
290
290
Last Price70Jan 21, 2025
Change
00%
Bid42
Ask43.1
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2617
Strike
295
295
Last Price66.55Feb 03, 2025
Change
00%
Bid46.95
Ask48.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest4299
Strike
300
300
Last Price55.25Feb 19, 2025
Change
00%
Bid52
Ask53.1
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest553
Strike
305
305
Last Price51.6Dec 27, 2024
Change
00%
Bid56.95
Ask58.35
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest735
Strike
310
310
Last Price56.6Dec 27, 2024
Change
00%
Bid62
Ask63.1
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest384
Strike
315
315
Last Price60.9Dec 27, 2024
Change
00%
Bid66.95
Ask68.35
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1443
Strike
320
320
Last Price66.2Dec 27, 2024
Change
00%
Bid72
Ask73.1
volume0
Intrest0
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1726
Strike
325
325
Last Price-
Change
-
Bid76.95
Ask78.35
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest376
Strike
330
330
Last Price84.85Feb 14, 2025
Change
00%
Bid82
Ask83.1
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest484
Strike
335
335
Last Price81.2Dec 27, 2024
Change
00%
Bid86.95
Ask88.35
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest420
Strike
340
340
Last Price86.5Dec 20, 2024
Change
00%
Bid92
Ask93.1
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest569
Strike
345
345
Last Price91.55Dec 20, 2024
Change
00%
Bid96.95
Ask98.35
volume0
Intrest0
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1072
Strike
350
350
Last Price121.35Feb 03, 2025
Change
00%
Bid102
Ask103.1
volume0
Intrest0
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2328
Strike
355
355
Last Price116.75Jan 29, 2025
Change
00%
Bid106.95
Ask108.35
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest440
Strike
360
360
Last Price-
Change
-
Bid112
Ask113.1
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2020
Strike
365
365
Last Price-
Change
-
Bid116.95
Ask118.35
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest572
Strike
370
370
Last Price115.55Dec 27, 2024
Change
00%
Bid122
Ask123.1
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1480
Strike
375
375
Last Price-
Change
-
Bid126.95
Ask128.35
volume0
Intrest0
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1721
Strike
380
380
Last Price148.65Feb 06, 2025
Change
00%
Bid132
Ask133.1
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved