$223.75
3.021.37%
近くで: -
$224.18
0.430.19%
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 Price121Mar 24, 2025
Change
00%
Bid122.75
Ask124.75
volume0
Intrest42
Strike
100
100
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest870
Last Price102.95Mar 21, 2025
Change
00%
Bid112.85
Ask114.75
volume0
Intrest2
Strike
110
110
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest892
Last Price94.76Mar 21, 2025
Change
00%
Bid102.9
Ask104.8
volume0
Intrest22
Strike
120
120
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest675
Last Price87.3Mar 12, 2025
Change
00%
Bid92.8
Ask94.8
volume0
Intrest1
Strike
130
130
Last Price0.01Mar 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest393
Last Price83.05Mar 25, 2025
Change
9.0212.18%
Bid82.85
Ask84.65
volume1
Intrest35
Strike
140
140
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1216
Last Price68.67Mar 20, 2025
Change
00%
Bid77.75
Ask79.85
volume0
Intrest6
Strike
145
145
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4379
Last Price62.11Mar 14, 2025
Change
00%
Bid72.8
Ask74.8
volume0
Intrest70
Strike
150
150
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6609
Last Price59.49Mar 14, 2025
Change
00%
Bid71.1
Ask71.6
volume0
Intrest6
Strike
152.5
152.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest101
Last Price66.85Mar 25, 2025
Change
8.2814.14%
Bid68.6
Ask69.1
volume6
Intrest15
Strike
155
155
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1722
Last Price64.45Mar 25, 2025
Change
6.8811.95%
Bid66.15
Ask66.6
volume3
Intrest37
Strike
157.5
157.5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest224
Last Price52.8Mar 20, 2025
Change
00%
Bid63.65
Ask64.1
volume0
Intrest86
Strike
160
160
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4343
Last Price51.4Mar 18, 2025
Change
00%
Bid61.15
Ask61.6
volume0
Intrest13
Strike
162.5
162.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest106
Last Price54.28Mar 24, 2025
Change
00%
Bid58.65
Ask59.1
volume0
Intrest26
Strike
165
165
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2298
Last Price55.92Mar 25, 2025
Change
3.125.91%
Bid56.15
Ask57.25
volume10
Intrest25
Strike
167.5
167.5
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1295
Last Price50.26Mar 24, 2025
Change
00%
Bid53.65
Ask54
volume0
Intrest68
Strike
170
170
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume3501
Intrest2725
Last Price51.3Mar 25, 2025
Change
3.727.82%
Bid51.15
Ask51.5
volume32
Intrest21
Strike
172.5
172.5
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1142
Intrest2191
Last Price48.2Mar 25, 2025
Change
2.96.4%
Bid48.7
Ask49.1
volume10
Intrest21
Strike
175
175
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.02
volume3149
Intrest3531
Last Price46.05Mar 25, 2025
Change
3.919.28%
Bid46.15
Ask46.5
volume6
Intrest28
Strike
177.5
177.5
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume353
Intrest2814
Last Price43.3Mar 25, 2025
Change
3.057.58%
Bid43.65
Ask44.1
volume18
Intrest90
Strike
180
180
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume15
Intrest3200
Last Price40.81Mar 25, 2025
Change
3.7610.15%
Bid41.15
Ask41.5
volume13
Intrest14
Strike
182.5
182.5
Last Price0.01Mar 25, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume218
Intrest1555
Last Price38.04Mar 25, 2025
Change
3.199.15%
Bid38.7
Ask39.1
volume14
Intrest94
Strike
185
185
Last Price0.02Mar 25, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume64
Intrest2772
Last Price32.99Mar 25, 2025
Change
0.150.45%
Bid36.15
Ask36.6
volume6
Intrest40
Strike
187.5
187.5
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume170
Intrest4647
Last Price30.43Mar 25, 2025
Change
0.130.43%
Bid33.65
Ask34.1
volume3
Intrest162
Strike
190
190
Last Price0.02Mar 25, 2025
Change
0.0250%
Bid0.02
Ask0.03
volume388
Intrest4675
Last Price22.9Mar 21, 2025
Change
00%
Bid31.15
Ask31.6
volume0
Intrest130
Strike
192.5
192.5
Last Price0.03Mar 25, 2025
Change
0.0240%
Bid0.02
Ask0.03
volume318
Intrest4666
Last Price28.35Mar 25, 2025
Change
2.6510.31%
Bid28.65
Ask29.15
volume18
Intrest348
Strike
195
195
Last Price0.03Mar 25, 2025
Change
0.0350%
Bid0.03
Ask0.04
volume634
Intrest5711
Last Price26.59Mar 25, 2025
Change
3.7416.37%
Bid26.15
Ask26.65
volume19
Intrest139
Strike
197.5
197.5
Last Price0.04Mar 25, 2025
Change
0.0342.86%
Bid0.03
Ask0.04
volume181
Intrest3496
Last Price24Mar 25, 2025
Change
314.29%
Bid23.75
Ask24.05
volume92
Intrest1454
Strike
200
200
Last Price0.05Mar 25, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume638
Intrest10761
Last Price21.5Mar 25, 2025
Change
4.6527.6%
Bid21.25
Ask21.6
volume19
Intrest277
Strike
202.5
202.5
Last Price0.05Mar 25, 2025
Change
0.0758.33%
Bid0.05
Ask0.06
volume584
Intrest5069
Last Price18.81Mar 25, 2025
Change
3.1620.19%
Bid18.8
Ask19.05
volume26
Intrest1477
Strike
205
205
Last Price0.06Mar 25, 2025
Change
0.162.5%
Bid0.06
Ask0.07
volume1732
Intrest8892
Last Price16.38Mar 25, 2025
Change
3.3325.52%
Bid16.3
Ask16.6
volume30
Intrest1083
Strike
207.5
207.5
Last Price0.08Mar 25, 2025
Change
0.1565.22%
Bid0.07
Ask0.08
volume1608
Intrest8789
Last Price13.9Mar 25, 2025
Change
2.724.11%
Bid13.85
Ask14.1
volume1830
Intrest2565
Strike
210
210
Last Price0.1Mar 25, 2025
Change
0.2672.22%
Bid0.1
Ask0.11
volume8877
Intrest16884
Last Price11.5Mar 25, 2025
Change
2.426.37%
Bid11.4
Ask11.65
volume1807
Intrest3983
Strike
212.5
212.5
Last Price0.14Mar 25, 2025
Change
0.4174.55%
Bid0.14
Ask0.15
volume5681
Intrest15401
Last Price9.1Mar 25, 2025
Change
2.640%
Bid9
Ask9.25
volume1701
Intrest7070
Strike
215
215
Last Price0.25Mar 25, 2025
Change
0.6772.83%
Bid0.24
Ask0.25
volume12700
Intrest9572
Last Price6.75Mar 25, 2025
Change
2.0844.54%
Bid6.75
Ask6.9
volume8078
Intrest10374
Strike
217.5
217.5
Last Price0.45Mar 25, 2025
Change
1.0469.8%
Bid0.43
Ask0.46
volume10200
Intrest5660
Last Price4.71Mar 25, 2025
Change
1.7559.12%
Bid4.65
Ask4.75
volume21063
Intrest21706
Strike
220
220
Last Price0.83Mar 25, 2025
Change
1.5765.42%
Bid0.81
Ask0.84
volume24354
Intrest5822
Last Price2.9Mar 25, 2025
Change
1.1666.67%
Bid2.9
Ask2.95
volume48184
Intrest12097
Strike
222.5
222.5
Last Price1.52Mar 25, 2025
Change
1.8855.29%
Bid1.52
Ask1.56
volume21762
Intrest2079
Last Price1.6Mar 25, 2025
Change
0.6670.21%
Bid1.58
Ask1.6
volume77812
Intrest31936
Strike
225
225
Last Price2.7Mar 25, 2025
Change
2.447.06%
Bid2.69
Ask2.75
volume6676
Intrest3805
Last Price0.76Mar 25, 2025
Change
0.365.22%
Bid0.74
Ask0.76
volume33852
Intrest12136
Strike
227.5
227.5
Last Price4.4Mar 25, 2025
Change
2.738.03%
Bid4.3
Ask4.45
volume1771
Intrest955
Last Price0.32Mar 25, 2025
Change
0.1152.38%
Bid0.31
Ask0.32
volume21042
Intrest14639
Strike
230
230
Last Price6.5Mar 25, 2025
Change
2.7729.88%
Bid6.3
Ask6.6
volume1119
Intrest850
Last Price0.11Mar 25, 2025
Change
0.0110%
Bid0.11
Ask0.12
volume11774
Intrest13424
Strike
232.5
232.5
Last Price8.7Mar 25, 2025
Change
3.0525.96%
Bid8.65
Ask8.95
volume64
Intrest22
Last Price0.05Mar 25, 2025
Change
00%
Bid0.04
Ask0.05
volume3409
Intrest9272
Strike
235
235
Last Price11.2Mar 25, 2025
Change
3.121.68%
Bid10.8
Ask11.5
volume2220
Intrest3646
Last Price0.03Mar 25, 2025
Change
00%
Bid0.02
Ask0.03
volume1885
Intrest6455
Strike
237.5
237.5
Last Price13.65Mar 25, 2025
Change
3.5520.64%
Bid13.5
Ask13.9
volume12
Intrest3
Last Price0.02Mar 25, 2025
Change
00%
Bid0.01
Ask0.02
volume3155
Intrest5180
Strike
240
240
Last Price16.2Mar 25, 2025
Change
3.1516.28%
Bid16.1
Ask16.4
volume4356
Intrest2559
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume44
Intrest1776
Strike
242.5
242.5
Last Price18.7Mar 25, 2025
Change
4.318.7%
Bid18.5
Ask18.95
volume9
Intrest4
Last Price0.01Mar 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1235
Intrest6344
Strike
245
245
Last Price21.15Mar 25, 2025
Change
3.9515.74%
Bid21.05
Ask21.5
volume64
Intrest29
Last Price0.02Mar 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume47
Intrest1620
Strike
247.5
247.5
Last Price23.65Mar 25, 2025
Change
9.5528.77%
Bid23.1
Ask23.95
volume5
Intrest2
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest7305
Strike
250
250
Last Price29.19Mar 25, 2025
Change
1.615.23%
Bid26
Ask26.5
volume1
Intrest20
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest366
Strike
252.5
252.5
Last Price29.7Mar 25, 2025
Change
0.983.19%
Bid28.5
Ask29
volume1
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume81
Intrest6497
Strike
255
255
Last Price32.05Mar 25, 2025
Change
8.7821.5%
Bid31.05
Ask31.5
volume1
Intrest5
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest374
Strike
257.5
257.5
Last Price34.7Mar 25, 2025
Change
8.619.86%
Bid33.5
Ask33.95
volume1
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest15116
Strike
260
260
Last Price43.2Mar 12, 2025
Change
00%
Bid36
Ask36.5
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest52
Strike
262.5
262.5
Last Price42.75Mar 24, 2025
Change
00%
Bid38.5
Ask39
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest5311
Strike
265
265
Last Price41.85Mar 25, 2025
Change
9.2818.15%
Bid41
Ask41.5
volume2
Intrest4
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2405
Strike
270
270
Last Price47.05Mar 25, 2025
Change
9.116.21%
Bid46.05
Ask46.5
volume1
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest651
Strike
275
275
Last Price53.89Mar 11, 2025
Change
00%
Bid51
Ask51.5
volume0
Intrest0
Last Price0.01Mar 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1203
Strike
280
280
Last Price37.95Feb 26, 2025
Change
00%
Bid56
Ask56.45
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest300
Strike
285
285
Last Price62.2Mar 25, 2025
Change
15.633.48%
Bid61
Ask61.5
volume1
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest340
Strike
290
290
Last Price53.55Mar 04, 2025
Change
00%
Bid66
Ask66.5
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest79
Strike
295
295
Last Price-
Change
-
Bid71
Ask71.5
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
300
300
Last Price89.75Mar 17, 2025
Change
00%
Bid76
Ask76.5
volume0
Intrest0
Last Price0.02Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
305
305
Last Price95.45Mar 13, 2025
Change
00%
Bid81
Ask81.5
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest701
Strike
310
310
Last Price66.25Feb 26, 2025
Change
00%
Bid86
Ask86.5
volume0
Intrest0
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest248
Strike
315
315
Last Price-
Change
-
Bid91.05
Ask91.5
volume0
Intrest0
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Strike
320
320
Last Price-
Change
-
Bid96
Ask96.5
volume0
Intrest0
Last Price0.01Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest213
Strike
325
325
Last Price84.1Feb 27, 2025
Change
00%
Bid101
Ask101.5
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest223
Strike
330
330
Last Price107.05Mar 25, 2025
Change
-
Bid106.05
Ask106.45
volume1
Intrest0
© 2025 Benzinga | All Rights Reserved