$220.20
1.930.88%
プレマーケット: 7:46 AM 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 Price118.4Mar 21, 2025
Change
00%
Bid117.95
Ask118.85
volume0
Intrest41
Strike
100
100
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest869
Last Price102.95Mar 21, 2025
Change
00%
Bid107.95
Ask108.85
volume0
Intrest2
Strike
110
110
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest892
Last Price94.76Mar 21, 2025
Change
00%
Bid97.1
Ask98.85
volume0
Intrest22
Strike
120
120
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest672
Last Price87.3Mar 12, 2025
Change
00%
Bid87.95
Ask88.85
volume0
Intrest1
Strike
130
130
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest393
Last Price74.03Mar 21, 2025
Change
00%
Bid78
Ask78.85
volume0
Intrest35
Strike
140
140
Last Price0.01Mar 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1206
Last Price68.67Mar 20, 2025
Change
00%
Bid72.3
Ask73.9
volume0
Intrest6
Strike
145
145
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4379
Last Price62.11Mar 14, 2025
Change
00%
Bid67.95
Ask68.9
volume0
Intrest70
Strike
150
150
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6609
Last Price59.49Mar 14, 2025
Change
00%
Bid65.5
Ask66.4
volume0
Intrest6
Strike
152.5
152.5
Last Price0.02Mar 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest91
Last Price58.57Mar 17, 2025
Change
00%
Bid62.85
Ask63.9
volume0
Intrest15
Strike
155
155
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1706
Last Price57.57Mar 21, 2025
Change
00%
Bid60.5
Ask61.4
volume0
Intrest37
Strike
157.5
157.5
Last Price0.01Mar 21, 2025
Change
00%
Bid0.01
Ask0.23
volume0
Intrest45
Last Price52.8Mar 20, 2025
Change
00%
Bid57.85
Ask58.9
volume0
Intrest86
Strike
160
160
Last Price0.01Mar 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest4363
Last Price51.4Mar 18, 2025
Change
00%
Bid55.5
Ask56.35
volume0
Intrest13
Strike
162.5
162.5
Last Price0.01Mar 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest106
Last Price49.22Mar 20, 2025
Change
00%
Bid53
Ask53.9
volume0
Intrest15
Strike
165
165
Last Price0.02Mar 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1895
Last Price46.69Mar 20, 2025
Change
00%
Bid50.5
Ask51.35
volume0
Intrest22
Strike
167.5
167.5
Last Price0.02Mar 21, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest716
Last Price45.54Mar 21, 2025
Change
00%
Bid47.95
Ask48.9
volume0
Intrest64
Strike
170
170
Last Price0.04Mar 21, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest2699
Last Price45.09Mar 19, 2025
Change
00%
Bid45.35
Ask46.4
volume0
Intrest21
Strike
172.5
172.5
Last Price0.04Mar 21, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest2180
Last Price40.1Mar 21, 2025
Change
00%
Bid42.9
Ask43.9
volume0
Intrest22
Strike
175
175
Last Price0.04Mar 21, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest3313
Last Price37.62Mar 21, 2025
Change
00%
Bid40.55
Ask41.45
volume0
Intrest18
Strike
177.5
177.5
Last Price0.04Mar 21, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest1380
Last Price35.71Mar 21, 2025
Change
00%
Bid38.05
Ask38.95
volume0
Intrest81
Strike
180
180
Last Price0.05Mar 21, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest3126
Last Price33Mar 21, 2025
Change
00%
Bid35.5
Ask36.45
volume0
Intrest13
Strike
182.5
182.5
Last Price0.05Mar 21, 2025
Change
00%
Bid0.04
Ask0.2
volume0
Intrest1528
Last Price30.45Mar 21, 2025
Change
00%
Bid32.4
Ask33.95
volume0
Intrest95
Strike
185
185
Last Price0.07Mar 21, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest2352
Last Price27.82Mar 21, 2025
Change
00%
Bid30.55
Ask31.4
volume0
Intrest40
Strike
187.5
187.5
Last Price0.08Mar 21, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest2505
Last Price25.55Mar 21, 2025
Change
00%
Bid28.05
Ask29
volume0
Intrest165
Strike
190
190
Last Price0.1Mar 21, 2025
Change
00%
Bid0.09
Ask0.12
volume0
Intrest4320
Last Price22.9Mar 21, 2025
Change
00%
Bid24.9
Ask26.5
volume0
Intrest130
Strike
192.5
192.5
Last Price0.12Mar 21, 2025
Change
00%
Bid0.09
Ask0.13
volume0
Intrest4652
Last Price23.35Mar 21, 2025
Change
00%
Bid23
Ask24
volume0
Intrest176
Strike
195
195
Last Price0.13Mar 21, 2025
Change
00%
Bid0.11
Ask0.16
volume0
Intrest5459
Last Price18.25Mar 21, 2025
Change
00%
Bid20.6
Ask21.55
volume0
Intrest136
Strike
197.5
197.5
Last Price0.18Mar 21, 2025
Change
00%
Bid0.15
Ask0.2
volume0
Intrest2906
Last Price18.4Mar 21, 2025
Change
00%
Bid18.1
Ask19.1
volume0
Intrest1464
Strike
200
200
Last Price0.21Mar 21, 2025
Change
00%
Bid0.22
Ask0.24
volume0
Intrest11432
Last Price12.95Mar 21, 2025
Change
00%
Bid15.8
Ask16.65
volume0
Intrest276
Strike
202.5
202.5
Last Price0.28Mar 21, 2025
Change
00%
Bid0.28
Ask0.31
volume0
Intrest2304
Last Price14.15Mar 21, 2025
Change
00%
Bid13.65
Ask14.1
volume0
Intrest1464
Strike
205
205
Last Price0.4Mar 21, 2025
Change
00%
Bid0.39
Ask0.41
volume0
Intrest7174
Last Price11.26Mar 21, 2025
Change
00%
Bid11.15
Ask11.7
volume0
Intrest1075
Strike
207.5
207.5
Last Price0.55Mar 21, 2025
Change
00%
Bid0.56
Ask0.59
volume0
Intrest7198
Last Price9.3Mar 21, 2025
Change
00%
Bid9.05
Ask10.8
volume0
Intrest2549
Strike
210
210
Last Price0.83Mar 21, 2025
Change
00%
Bid0.81
Ask0.87
volume0
Intrest16398
Last Price7.45Mar 21, 2025
Change
00%
Bid7.1
Ask7.3
volume0
Intrest4064
Strike
212.5
212.5
Last Price1.25Mar 21, 2025
Change
00%
Bid1.24
Ask1.3
volume0
Intrest14704
Last Price5.43Mar 21, 2025
Change
00%
Bid5.2
Ask5.45
volume0
Intrest7678
Strike
215
215
Last Price1.97Mar 21, 2025
Change
00%
Bid1.86
Ask1.95
volume0
Intrest7099
Last Price3.75Mar 21, 2025
Change
00%
Bid3.65
Ask3.8
volume0
Intrest10664
Strike
217.5
217.5
Last Price2.72Mar 21, 2025
Change
00%
Bid2.61
Ask2.84
volume0
Intrest2423
Last Price2.42Mar 21, 2025
Change
00%
Bid2.38
Ask2.47
volume0
Intrest19907
Strike
220
220
Last Price3.85Mar 21, 2025
Change
00%
Bid3.9
Ask4.05
volume0
Intrest4633
Last Price1.42Mar 21, 2025
Change
00%
Bid1.41
Ask1.51
volume0
Intrest10759
Strike
222.5
222.5
Last Price5.72Mar 21, 2025
Change
00%
Bid5.45
Ask5.65
volume0
Intrest1529
Last Price0.78Mar 21, 2025
Change
00%
Bid0.75
Ask0.83
volume0
Intrest26115
Strike
225
225
Last Price7.2Mar 21, 2025
Change
00%
Bid6.2
Ask7.6
volume0
Intrest3159
Last Price0.42Mar 21, 2025
Change
00%
Bid0.38
Ask0.42
volume0
Intrest5908
Strike
227.5
227.5
Last Price9.8Mar 21, 2025
Change
00%
Bid9.1
Ask9.75
volume0
Intrest781
Last Price0.2Mar 21, 2025
Change
00%
Bid0.19
Ask0.21
volume0
Intrest9848
Strike
230
230
Last Price11.8Mar 21, 2025
Change
00%
Bid11.4
Ask12.15
volume0
Intrest801
Last Price0.11Mar 21, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest5135
Strike
232.5
232.5
Last Price17.39Mar 21, 2025
Change
00%
Bid13.6
Ask14.5
volume0
Intrest12
Last Price0.06Mar 21, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest6797
Strike
235
235
Last Price17.4Mar 21, 2025
Change
00%
Bid16.3
Ask16.85
volume0
Intrest3645
Last Price0.04Mar 21, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest2106
Strike
237.5
237.5
Last Price24.07Mar 21, 2025
Change
00%
Bid18.45
Ask19.4
volume0
Intrest3
Last Price0.03Mar 21, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest4504
Strike
240
240
Last Price22Mar 21, 2025
Change
00%
Bid21.4
Ask21.85
volume0
Intrest2562
Last Price0.02Mar 21, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest1681
Strike
242.5
242.5
Last Price26.5Mar 19, 2025
Change
00%
Bid23.6
Ask24.5
volume0
Intrest3
Last Price0.03Mar 21, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest5472
Strike
245
245
Last Price29.8Mar 21, 2025
Change
00%
Bid26.05
Ask27.35
volume0
Intrest29
Last Price0.01Mar 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1490
Strike
247.5
247.5
Last Price33.2Mar 20, 2025
Change
00%
Bid28.4
Ask30.2
volume0
Intrest2
Last Price0.02Mar 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest7262
Strike
250
250
Last Price34.8Mar 21, 2025
Change
00%
Bid31.1
Ask32
volume0
Intrest21
Last Price0.01Mar 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest360
Strike
252.5
252.5
Last Price30.68Mar 11, 2025
Change
00%
Bid33.4
Ask35.2
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest6500
Strike
255
255
Last Price40.83Mar 21, 2025
Change
00%
Bid35.9
Ask37.7
volume0
Intrest5
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest373
Strike
257.5
257.5
Last Price43.3Mar 17, 2025
Change
00%
Bid38.4
Ask40.2
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15133
Strike
260
260
Last Price43.2Mar 12, 2025
Change
00%
Bid40.9
Ask42.6
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest53
Strike
262.5
262.5
Last Price40.7Mar 11, 2025
Change
00%
Bid43.45
Ask45.2
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5317
Strike
265
265
Last Price51.13Mar 20, 2025
Change
00%
Bid45.95
Ask47.7
volume0
Intrest4
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2406
Strike
270
270
Last Price56.15Mar 20, 2025
Change
00%
Bid50.95
Ask52.7
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest651
Strike
275
275
Last Price53.89Mar 11, 2025
Change
00%
Bid55.9
Ask57.8
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1203
Strike
280
280
Last Price37.95Feb 26, 2025
Change
00%
Bid60.95
Ask62.6
volume0
Intrest0
Last Price0.01Mar 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest300
Strike
285
285
Last Price46.6Mar 07, 2025
Change
00%
Bid65.95
Ask67.85
volume0
Intrest0
Last Price0.01Mar 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Strike
290
290
Last Price53.55Mar 04, 2025
Change
00%
Bid70.95
Ask72.75
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
295
295
Last Price-
Change
-
Bid75.95
Ask77.85
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
300
300
Last Price89.75Mar 17, 2025
Change
00%
Bid80.95
Ask82.6
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
305
305
Last Price95.45Mar 13, 2025
Change
00%
Bid85.95
Ask87.7
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest701
Strike
310
310
Last Price66.25Feb 26, 2025
Change
00%
Bid90.9
Ask92.7
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
315
315
Last Price-
Change
-
Bid95.95
Ask97.8
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
320
320
Last Price-
Change
-
Bid100.9
Ask102.75
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
325
325
Last Price84.1Feb 27, 2025
Change
00%
Bid105.9
Ask108
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest223
Strike
330
330
Last Price-
Change
-
Bid110.9
Ask112.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved