$229.98
1.720.75%
近くで: -
$229.50
-0.48-0.21%
時間外: 7:59 PM EDT
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 Price232.65Jan 15, 2025
Change
00%
Bid223.55
Ask226.7
volume0
Intrest1569
Strike
5
5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest5158
Last Price220.31Jan 17, 2025
Change
20.568.54%
Bid218.75
Ask221.65
volume1
Intrest29
Strike
10
10
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest285
Last Price218.6Jan 14, 2025
Change
00%
Bid213.6
Ask216.6
volume0
Intrest176
Strike
15
15
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest175
Last Price216.57Jan 10, 2025
Change
00%
Bid208.05
Ask211.6
volume0
Intrest69
Strike
20
20
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2007
Last Price216.26Jan 08, 2025
Change
00%
Bid203.05
Ask206.7
volume0
Intrest77
Strike
25
25
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5141
Last Price224Dec 27, 2024
Change
00%
Bid198.05
Ask201.65
volume0
Intrest45
Strike
30
30
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1848
Last Price219.25Dec 27, 2024
Change
00%
Bid193.05
Ask196.7
volume0
Intrest40
Strike
35
35
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest3319
Last Price213.36Dec 30, 2024
Change
00%
Bid188.05
Ask191.65
volume0
Intrest38
Strike
40
40
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2552
Last Price184.23Nov 21, 2024
Change
00%
Bid183.05
Ask186.7
volume0
Intrest45
Strike
45
45
Last Price0.01Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2138
Last Price179.3Jan 17, 2025
Change
0.30.17%
Bid179.7
Ask181.7
volume24
Intrest1199
Strike
50
50
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest7138
Last Price182.85Jan 15, 2025
Change
00%
Bid173.05
Ask176.7
volume0
Intrest1443
Strike
55
55
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest2139
Last Price169.29Jan 17, 2025
Change
1.350.79%
Bid168.05
Ask171.7
volume5
Intrest494
Strike
60
60
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4075
Last Price164.54Jan 17, 2025
Change
7.984.63%
Bid163.05
Ask166.7
volume58
Intrest470
Strike
65
65
Last Price0.01Dec 09, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1673
Last Price159.45Jan 17, 2025
Change
6.764.07%
Bid158.05
Ask161.7
volume86
Intrest1035
Strike
70
70
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2179
Last Price154.23Jan 17, 2025
Change
0.290.19%
Bid153.05
Ask156.65
volume172
Intrest1321
Strike
75
75
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2786
Last Price149.48Jan 17, 2025
Change
0.170.11%
Bid148.05
Ask151.2
volume10
Intrest327
Strike
80
80
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2434
Last Price144.42Jan 17, 2025
Change
6.954.59%
Bid143.05
Ask146.65
volume2
Intrest351
Strike
85
85
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5180
Last Price140Jan 17, 2025
Change
2.751.93%
Bid138.05
Ask141.7
volume62
Intrest653
Strike
90
90
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest34918
Last Price134.85Jan 17, 2025
Change
1.310.98%
Bid133.05
Ask136.7
volume3
Intrest2527
Strike
95
95
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6472
Last Price129.8Jan 17, 2025
Change
0.670.52%
Bid128.05
Ask131.7
volume86
Intrest4471
Strike
100
100
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest18384
Last Price124.72Jan 17, 2025
Change
7.735.84%
Bid123.05
Ask126.7
volume3
Intrest565
Strike
105
105
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest23985
Last Price119.45Jan 17, 2025
Change
0.810.68%
Bid118.05
Ask121.7
volume94
Intrest1468
Strike
110
110
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest8467
Last Price114.23Jan 17, 2025
Change
8.877.21%
Bid113.15
Ask116.7
volume12
Intrest882
Strike
115
115
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7429
Last Price109.41Jan 17, 2025
Change
0.450.41%
Bid108.05
Ask111.7
volume61
Intrest7169
Strike
120
120
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15976
Last Price104.5Jan 17, 2025
Change
0.20.19%
Bid103.15
Ask106.7
volume41
Intrest2915
Strike
125
125
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20110
Last Price99.89Jan 17, 2025
Change
0.110.11%
Bid99.05
Ask101.7
volume79
Intrest7108
Strike
130
130
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25437
Last Price94.58Jan 17, 2025
Change
1.41.5%
Bid93.65
Ask96.3
volume51
Intrest6739
Strike
135
135
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1291
Intrest20766
Last Price89.55Jan 17, 2025
Change
0.780.88%
Bid88.05
Ask91.6
volume116
Intrest7596
Strike
140
140
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest19741
Last Price84.19Jan 17, 2025
Change
0.050.06%
Bid83.05
Ask86.7
volume53
Intrest3716
Strike
145
145
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16202
Last Price79.6Jan 17, 2025
Change
0.791%
Bid78.05
Ask80.65
volume638
Intrest13212
Strike
150
150
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16768
Last Price74.21Jan 17, 2025
Change
0.210.28%
Bid73.2
Ask76.7
volume84
Intrest4748
Strike
155
155
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest16103
Last Price69.5Jan 17, 2025
Change
0.751.09%
Bid68.05
Ask71.7
volume120
Intrest7561
Strike
160
160
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest27748
Last Price64.67Jan 17, 2025
Change
1.011.59%
Bid63.3
Ask66.35
volume14
Intrest9305
Strike
165
165
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest21518
Last Price59.52Jan 17, 2025
Change
1.081.85%
Bid58.05
Ask61.7
volume199
Intrest9625
Strike
170
170
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest42123
Last Price55.01Jan 17, 2025
Change
0.971.79%
Bid54.25
Ask56.1
volume473
Intrest25384
Strike
175
175
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest47732
Last Price49.43Jan 17, 2025
Change
0.831.71%
Bid48.05
Ask50.35
volume1294
Intrest26175
Strike
180
180
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest70072
Last Price44.4Jan 17, 2025
Change
0.851.95%
Bid44.35
Ask45.25
volume1517
Intrest16032
Strike
185
185
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32057
Last Price39.7Jan 17, 2025
Change
1.072.77%
Bid38.05
Ask41.35
volume617
Intrest65552
Strike
190
190
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest58562
Last Price34.35Jan 17, 2025
Change
0.922.75%
Bid34.45
Ask36.7
volume918
Intrest21118
Strike
195
195
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume50
Intrest25796
Last Price29.8Jan 17, 2025
Change
1.254.38%
Bid28.05
Ask31.6
volume1291
Intrest147060
Strike
200
200
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume202
Intrest154479
Last Price-
Change
-
Bid25.55
Ask29
volume0
Intrest0
Strike
202.5
202.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest1359
Last Price24.85Jan 17, 2025
Change
1.657.11%
Bid24.6
Ask25.25
volume1123
Intrest17731
Strike
205
205
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume39
Intrest26761
Last Price22.23Jan 17, 2025
Change
0.120.54%
Bid21.45
Ask22.8
volume17
Intrest360
Strike
207.5
207.5
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest3085
Last Price19.67Jan 17, 2025
Change
1.327.19%
Bid19.3
Ask20.25
volume604
Intrest33459
Strike
210
210
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume220
Intrest35509
Last Price16.82Jan 17, 2025
Change
0.211.26%
Bid16.35
Ask18.25
volume58
Intrest45
Strike
212.5
212.5
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume962
Intrest2728
Last Price14.85Jan 17, 2025
Change
1.239.03%
Bid13.95
Ask16.05
volume794
Intrest23045
Strike
215
215
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.01
volume643
Intrest30118
Last Price12.31Jan 17, 2025
Change
0.65.12%
Bid11.4
Ask13
volume46
Intrest68
Strike
217.5
217.5
Last Price0.01Jan 17, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume425
Intrest4039
Last Price9.9Jan 17, 2025
Change
1.517.86%
Bid9.65
Ask10.45
volume1717
Intrest35483
Strike
220
220
Last Price0.01Jan 17, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume3202
Intrest60655
Last Price7.1Jan 17, 2025
Change
0.57.58%
Bid6.25
Ask8.1
volume286
Intrest108
Strike
222.5
222.5
Last Price0.01Jan 17, 2025
Change
0.396.77%
Bid-
Ask0.01
volume14914
Intrest8910
Last Price4.96Jan 17, 2025
Change
0.9323.08%
Bid4.6
Ask5.5
volume6494
Intrest25165
Strike
225
225
Last Price0.01Jan 17, 2025
Change
0.6798.53%
Bid-
Ask0.01
volume35024
Intrest33622
Last Price2.41Jan 17, 2025
Change
0.177.59%
Bid2.04
Ask2.6
volume11145
Intrest3066
Strike
227.5
227.5
Last Price0.01Jan 17, 2025
Change
1.4299.3%
Bid-
Ask0.01
volume63245
Intrest10197
Last Price0.03Jan 17, 2025
Change
1.0297.14%
Bid0.01
Ask0.07
volume97206
Intrest38563
Strike
230
230
Last Price0.09Jan 17, 2025
Change
2.5996.64%
Bid0.05
Ask0.23
volume135888
Intrest36326
Last Price0.01Jan 17, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume97612
Intrest17000
Strike
232.5
232.5
Last Price2.65Jan 17, 2025
Change
1.9542.39%
Bid2.37
Ask4.45
volume16800
Intrest10658
Last Price0.01Jan 17, 2025
Change
0.1794.44%
Bid-
Ask0.01
volume47950
Intrest45249
Strike
235
235
Last Price5.1Jan 17, 2025
Change
1.826.09%
Bid4.9
Ask5.35
volume3575
Intrest26490
Last Price0.01Jan 17, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume21958
Intrest16032
Strike
237.5
237.5
Last Price7.6Jan 17, 2025
Change
1.617.39%
Bid6.3
Ask7.95
volume730
Intrest3379
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume13800
Intrest53393
Strike
240
240
Last Price10.05Jan 17, 2025
Change
1.8515.55%
Bid8.9
Ask10.35
volume1184
Intrest13612
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume4981
Intrest17392
Strike
242.5
242.5
Last Price12.9Jan 17, 2025
Change
1.4710.23%
Bid11.9
Ask12.8
volume457
Intrest2934
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4159
Intrest46785
Strike
245
245
Last Price15.24Jan 17, 2025
Change
1.7110.09%
Bid14.7
Ask16.15
volume627
Intrest7338
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume2531
Intrest10851
Strike
247.5
247.5
Last Price18Jan 17, 2025
Change
1.26.25%
Bid16.4
Ask18.85
volume15
Intrest711
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1799
Intrest109451
Strike
250
250
Last Price20.49Jan 17, 2025
Change
0.914.25%
Bid19.2
Ask20.7
volume69
Intrest1237
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume980
Intrest32268
Strike
252.5
252.5
Last Price23.03Jan 17, 2025
Change
1.174.83%
Bid21.85
Ask23.75
volume36
Intrest465
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume564
Intrest105725
Strike
255
255
Last Price25.64Jan 17, 2025
Change
0.863.25%
Bid24.55
Ask26.25
volume39
Intrest1245
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume189
Intrest16426
Strike
257.5
257.5
Last Price27.81Jan 17, 2025
Change
0.792.76%
Bid25.8
Ask29.45
volume3
Intrest7
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume335
Intrest90419
Strike
260
260
Last Price30.6Jan 17, 2025
Change
0.51.61%
Bid28.3
Ask31.95
volume3
Intrest12
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest4888
Strike
262.5
262.5
Last Price33.75Jan 16, 2025
Change
00%
Bid30.8
Ask34.45
volume0
Intrest13
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume134
Intrest53489
Strike
265
265
Last Price33.2Jan 17, 2025
Change
1.263.94%
Bid33.3
Ask36.95
volume1
Intrest2
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest4697
Strike
267.5
267.5
Last Price25.1Jan 08, 2025
Change
00%
Bid35.8
Ask39.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume111
Intrest58388
Strike
270
270
Last Price40.75Jan 17, 2025
Change
0.71.75%
Bid38.3
Ask41.95
volume3
Intrest3
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest1149
Strike
272.5
272.5
Last Price17.7Dec 27, 2024
Change
00%
Bid40.8
Ask44.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest37043
Strike
275
275
Last Price32.25Jan 02, 2025
Change
00%
Bid43.3
Ask46.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest612
Strike
277.5
277.5
Last Price22.25Dec 27, 2024
Change
00%
Bid45.8
Ask49.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume22
Intrest50135
Strike
280
280
Last Price27.98Dec 30, 2024
Change
00%
Bid48.4
Ask51.95
volume0
Intrest0
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest279
Strike
282.5
282.5
Last Price29.4Dec 27, 2024
Change
00%
Bid50.8
Ask54.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest13928
Strike
285
285
Last Price31.8Dec 27, 2024
Change
00%
Bid53.3
Ask56.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest7045
Strike
290
290
Last Price36.3Dec 27, 2024
Change
00%
Bid58.3
Ask61.95
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1525
Strike
295
295
Last Price39.75Dec 27, 2024
Change
00%
Bid63.3
Ask66.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume111
Intrest41873
Strike
300
300
Last Price44.5Dec 27, 2024
Change
00%
Bid68.3
Ask71.95
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1972
Strike
305
305
Last Price51.6Dec 27, 2024
Change
00%
Bid73.3
Ask76.95
volume0
Intrest0
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17139
Strike
310
310
Last Price56.05Dec 27, 2024
Change
00%
Bid78.3
Ask81.95
volume0
Intrest0
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest484
Strike
315
315
Last Price68.8Dec 09, 2024
Change
00%
Bid83.3
Ask86.95
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11000
Strike
320
320
Last Price101Aug 12, 2024
Change
00%
Bid88.3
Ask91.95
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1551
Strike
325
325
Last Price-
Change
-
Bid93.3
Ask96.95
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest825
Strike
330
330
Last Price106.77Nov 05, 2024
Change
00%
Bid98.3
Ask101.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest452
Strike
335
335
Last Price90.3Jan 06, 2025
Change
00%
Bid103.3
Ask106.95
volume0
Intrest0
Last Price0.01Jan 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7954
Strike
340
340
Last Price109.5Nov 25, 2024
Change
00%
Bid108.3
Ask111.95
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest407
Strike
345
345
Last Price91.6Dec 27, 2024
Change
00%
Bid113.3
Ask116.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest8165
Strike
350
350
Last Price95.45Dec 27, 2024
Change
00%
Bid118.3
Ask121.95
volume0
Intrest0
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest459
Strike
355
355
Last Price122.4Jan 13, 2025
Change
00%
Bid123.3
Ask126.95
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest403
Strike
360
360
Last Price115.3Jan 06, 2025
Change
00%
Bid128.3
Ask131.95
volume0
Intrest0
Last Price0.01Nov 29, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1219
Strike
365
365
Last Price110.5Dec 27, 2024
Change
00%
Bid133.3
Ask136.95
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest773
Strike
370
370
Last Price117.77Dec 31, 2024
Change
00%
Bid138.3
Ask141.95
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest1304
Strike
375
375
Last Price119.75Dec 27, 2024
Change
00%
Bid143.3
Ask146.95
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest2992
Strike
380
380
Last Price129.18Dec 30, 2024
Change
00%
Bid148.3
Ask151.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved