$200.42
0.210.10%
近くで: -
$203.90
3.481.74%
時間外: 7:16 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 Price85.7May 23, 2025
Change
00%
Bid84.55
Ask86.95
volume0
Intrest6
Strike
110
110
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest357
Last Price90.9May 15, 2025
Change
00%
Bid74.75
Ask76.35
volume0
Intrest0
Strike
120
120
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest535
Last Price82.62May 12, 2025
Change
00%
Bid69.5
Ask71.25
volume0
Intrest6
Strike
125
125
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest330
Last Price77.85May 12, 2025
Change
00%
Bid64.6
Ask66.4
volume0
Intrest1
Strike
130
130
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest469
Last Price67.61May 21, 2025
Change
00%
Bid59.55
Ask61.35
volume0
Intrest2
Strike
135
135
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest321
Last Price56.77May 23, 2025
Change
00%
Bid54.75
Ask56.4
volume0
Intrest35
Strike
140
140
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest468
Last Price56.34May 21, 2025
Change
00%
Bid49.2
Ask51.55
volume0
Intrest23
Strike
145
145
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest507
Last Price45.47May 23, 2025
Change
00%
Bid44.9
Ask46.25
volume0
Intrest72
Strike
150
150
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1396
Last Price42May 23, 2025
Change
00%
Bid39.8
Ask41.45
volume0
Intrest90
Strike
155
155
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest977
Last Price35.69May 23, 2025
Change
00%
Bid34.05
Ask36.45
volume0
Intrest43
Strike
160
160
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1590
Last Price32May 23, 2025
Change
00%
Bid29.85
Ask31.05
volume0
Intrest66
Strike
165
165
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2336
Last Price25.44May 23, 2025
Change
00%
Bid24.4
Ask26.6
volume0
Intrest391
Strike
170
170
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2884
Last Price23.15May 23, 2025
Change
00%
Bid22.35
Ask24
volume0
Intrest32
Strike
172.5
172.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1027
Last Price20.1May 23, 2025
Change
00%
Bid19.7
Ask20.9
volume0
Intrest699
Strike
175
175
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4513
Last Price18.2May 23, 2025
Change
00%
Bid17.4
Ask19.05
volume0
Intrest12
Strike
177.5
177.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1587
Last Price16May 23, 2025
Change
00%
Bid15.05
Ask15.6
volume0
Intrest815
Strike
180
180
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4290
Last Price12.9May 23, 2025
Change
00%
Bid12.4
Ask14
volume0
Intrest134
Strike
182.5
182.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1427
Last Price10.1May 23, 2025
Change
00%
Bid8.95
Ask11.35
volume0
Intrest363
Strike
185
185
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3703
Last Price7.9May 23, 2025
Change
00%
Bid7.6
Ask8.8
volume0
Intrest183
Strike
187.5
187.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4543
Last Price5.35May 23, 2025
Change
00%
Bid4
Ask5.5
volume0
Intrest1228
Strike
190
190
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7983
Last Price2.71May 23, 2025
Change
00%
Bid2.5
Ask3.2
volume0
Intrest321
Strike
192.5
192.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5535
Last Price0.3May 23, 2025
Change
00%
Bid0.26
Ask0.47
volume0
Intrest955
Strike
195
195
Last Price0.03May 23, 2025
Change
00%
Bid0.03
Ask0.08
volume0
Intrest11420
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1227
Strike
197.5
197.5
Last Price2.23May 23, 2025
Change
00%
Bid1.84
Ask2.64
volume0
Intrest11101
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8789
Strike
200
200
Last Price4.75May 23, 2025
Change
00%
Bid4.3
Ask5.75
volume0
Intrest14145
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8185
Strike
202.5
202.5
Last Price7May 23, 2025
Change
00%
Bid6.55
Ask7.8
volume0
Intrest10004
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14385
Strike
205
205
Last Price9.75May 23, 2025
Change
00%
Bid9.1
Ask10
volume0
Intrest8415
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21664
Strike
207.5
207.5
Last Price12.24May 23, 2025
Change
00%
Bid11.8
Ask12.55
volume0
Intrest2141
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26006
Strike
210
210
Last Price14.85May 23, 2025
Change
00%
Bid14.15
Ask15.05
volume0
Intrest1545
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22460
Strike
212.5
212.5
Last Price16.97May 23, 2025
Change
00%
Bid16.8
Ask18
volume0
Intrest953
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25001
Strike
215
215
Last Price19.68May 23, 2025
Change
00%
Bid19.25
Ask21.15
volume0
Intrest16
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10197
Strike
217.5
217.5
Last Price22.15May 23, 2025
Change
00%
Bid20.45
Ask23.65
volume0
Intrest9
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33257
Strike
220
220
Last Price24.5May 23, 2025
Change
00%
Bid23.75
Ask25.5
volume0
Intrest292
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10531
Strike
222.5
222.5
Last Price26.75May 23, 2025
Change
00%
Bid25.75
Ask28.2
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest16435
Strike
225
225
Last Price29May 23, 2025
Change
00%
Bid27.95
Ask30.6
volume0
Intrest2
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9549
Strike
227.5
227.5
Last Price31.83May 23, 2025
Change
00%
Bid30.55
Ask33.2
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7810
Strike
230
230
Last Price34May 23, 2025
Change
00%
Bid33.65
Ask35.6
volume0
Intrest1
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2020
Strike
232.5
232.5
Last Price30.05May 22, 2025
Change
00%
Bid35.35
Ask38.15
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4363
Strike
235
235
Last Price39.35May 23, 2025
Change
00%
Bid38.1
Ask40.55
volume0
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1277
Strike
237.5
237.5
Last Price41May 23, 2025
Change
00%
Bid41
Ask43.15
volume0
Intrest4
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6293
Strike
240
240
Last Price37.6May 22, 2025
Change
00%
Bid42.9
Ask45.6
volume0
Intrest3
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest120
Strike
242.5
242.5
Last Price-
Change
-
Bid45.45
Ask48.05
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3370
Strike
245
245
Last Price42.95May 22, 2025
Change
00%
Bid47.9
Ask50.6
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1239
Strike
250
250
Last Price49.9May 05, 2025
Change
00%
Bid52.9
Ask55.65
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest854
Strike
255
255
Last Price43.1May 16, 2025
Change
00%
Bid57.95
Ask60.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest724
Strike
260
260
Last Price47.2May 16, 2025
Change
00%
Bid62.85
Ask65.55
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Strike
265
265
Last Price59.25May 02, 2025
Change
00%
Bid67.85
Ask70.65
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest561
Strike
270
270
Last Price59.28May 16, 2025
Change
00%
Bid72.8
Ask75.7
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest794
Strike
275
275
Last Price64.27May 15, 2025
Change
00%
Bid78
Ask80.5
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest499
Strike
280
280
Last Price-
Change
-
Bid83.2
Ask85.65
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest630
Strike
285
285
Last Price-
Change
-
Bid87.95
Ask90.5
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest862
Strike
290
290
Last Price-
Change
-
Bid92.75
Ask95.65
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest239
Strike
295
295
Last Price116.7Apr 07, 2025
Change
00%
Bid97.9
Ask100.6
volume0
Intrest0
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest409
Strike
300
300
Last Price-
Change
-
Bid102.75
Ask105.65
volume0
Intrest0
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest433
Strike
305
305
Last Price-
Change
-
Bid108.65
Ask110.6
volume0
Intrest0
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid112.9
Ask115.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid117.9
Ask120.6
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
320
320
Last Price-
Change
-
Bid122.8
Ask125.55
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest48
Strike
325
325
Last Price129.58May 23, 2025
Change
00%
Bid128.4
Ask130.55
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved