$205.35
-7.97-3.74%
近くで: -
$205.04
-0.31-0.15%
時間外: May 2, 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 Price95.2May 02, 2025
Change
7.97.66%
Bid94.95
Ask95.85
volume13
Intrest22
Strike
110
110
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume6
Intrest1377
Last Price89.65Apr 30, 2025
Change
00%
Bid84.85
Ask86.1
volume0
Intrest13
Strike
120
120
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume495
Intrest4945
Last Price84.66Apr 30, 2025
Change
00%
Bid79.7
Ask81.05
volume0
Intrest9
Strike
125
125
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume236
Intrest1276
Last Price72.45May 02, 2025
Change
5.316.83%
Bid74.95
Ask75.85
volume15
Intrest100
Strike
130
130
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.02
volume429
Intrest1561
Last Price68.2May 02, 2025
Change
6.358.52%
Bid69.45
Ask71.05
volume3
Intrest22
Strike
135
135
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.02
volume866
Intrest3102
Last Price65.2May 02, 2025
Change
7.410.19%
Bid64.9
Ask65.9
volume7
Intrest142
Strike
140
140
Last Price0.02May 02, 2025
Change
0.0360%
Bid0.01
Ask0.03
volume254
Intrest955
Last Price67.6May 01, 2025
Change
00%
Bid59.75
Ask61.1
volume0
Intrest42
Strike
145
145
Last Price0.02May 02, 2025
Change
0.0360%
Bid0.01
Ask0.23
volume331
Intrest400
Last Price55.57May 02, 2025
Change
7.7312.21%
Bid54.85
Ask55.9
volume66
Intrest104
Strike
150
150
Last Price0.03May 02, 2025
Change
0.0562.5%
Bid0.02
Ask0.04
volume1679
Intrest1715
Last Price49.96May 02, 2025
Change
7.7213.38%
Bid49.85
Ask50.9
volume3
Intrest70
Strike
155
155
Last Price0.04May 02, 2025
Change
0.0763.64%
Bid0.03
Ask0.04
volume998
Intrest915
Last Price44.52May 02, 2025
Change
8.1615.49%
Bid45.05
Ask46
volume56
Intrest27
Strike
160
160
Last Price0.05May 02, 2025
Change
0.0964.29%
Bid0.04
Ask0.06
volume2170
Intrest1939
Last Price40.24May 02, 2025
Change
7.3615.46%
Bid39.95
Ask40.85
volume34
Intrest164
Strike
165
165
Last Price0.07May 02, 2025
Change
0.158.82%
Bid0.06
Ask0.08
volume3810
Intrest2192
Last Price-
Change
-
Bid37.6
Ask38.5
volume0
Intrest0
Strike
167.5
167.5
Last Price0.08May 02, 2025
Change
0.1157.89%
Bid0.07
Ask0.09
volume711
Intrest235
Last Price35.49May 02, 2025
Change
7.6517.73%
Bid34.85
Ask35.9
volume22
Intrest341
Strike
170
170
Last Price0.1May 02, 2025
Change
0.1254.55%
Bid0.09
Ask0.11
volume2577
Intrest2060
Last Price32.22May 02, 2025
Change
6.1416.01%
Bid32.75
Ask33.45
volume33
Intrest7
Strike
172.5
172.5
Last Price0.11May 02, 2025
Change
0.1150%
Bid0.11
Ask0.12
volume1089
Intrest262
Last Price30.1May 02, 2025
Change
8.2121.43%
Bid30.25
Ask31.1
volume1529
Intrest1658
Strike
175
175
Last Price0.14May 02, 2025
Change
0.1144%
Bid0.13
Ask0.15
volume2550
Intrest4750
Last Price28.96May 02, 2025
Change
6.4418.19%
Bid27.15
Ask28.95
volume32
Intrest61
Strike
177.5
177.5
Last Price0.17May 02, 2025
Change
0.1343.33%
Bid0.15
Ask0.19
volume336
Intrest317
Last Price25.4May 02, 2025
Change
7.5923.01%
Bid25.35
Ask26.1
volume202
Intrest627
Strike
180
180
Last Price0.18May 02, 2025
Change
0.1545.45%
Bid0.18
Ask0.22
volume3533
Intrest3008
Last Price21.92May 02, 2025
Change
10.5832.55%
Bid22.75
Ask23.65
volume70
Intrest66
Strike
182.5
182.5
Last Price0.23May 02, 2025
Change
0.1539.47%
Bid0.22
Ask0.26
volume821
Intrest544
Last Price20.75May 02, 2025
Change
7.6726.99%
Bid20.2
Ask21.05
volume520
Intrest518
Strike
185
185
Last Price0.28May 02, 2025
Change
0.1534.88%
Bid0.27
Ask0.29
volume5251
Intrest8447
Last Price17.1May 02, 2025
Change
934.48%
Bid17.65
Ask18.75
volume145
Intrest195
Strike
187.5
187.5
Last Price0.35May 02, 2025
Change
0.1631.37%
Bid0.34
Ask0.36
volume1712
Intrest2548
Last Price16May 02, 2025
Change
833.33%
Bid15.75
Ask16.1
volume1026
Intrest850
Strike
190
190
Last Price0.44May 02, 2025
Change
0.1727.87%
Bid0.44
Ask0.45
volume11055
Intrest6745
Last Price13.45May 02, 2025
Change
7.5635.98%
Bid13.35
Ask13.7
volume489
Intrest232
Strike
192.5
192.5
Last Price0.6May 02, 2025
Change
0.1823.08%
Bid0.58
Ask0.62
volume8184
Intrest1239
Last Price11.35May 02, 2025
Change
8.442.53%
Bid11.15
Ask11.4
volume1777
Intrest1749
Strike
195
195
Last Price0.84May 02, 2025
Change
0.1313.4%
Bid0.79
Ask0.85
volume11704
Intrest5220
Last Price9May 02, 2025
Change
8.3548.13%
Bid9.05
Ask9.2
volume1732
Intrest465
Strike
197.5
197.5
Last Price1.17May 02, 2025
Change
0.086.4%
Bid1.16
Ask1.2
volume7608
Intrest2530
Last Price7.25May 02, 2025
Change
7.3550.34%
Bid7.05
Ask7.2
volume6484
Intrest6876
Strike
200
200
Last Price1.68May 02, 2025
Change
0.074.35%
Bid1.67
Ask1.72
volume30675
Intrest10899
Last Price5.4May 02, 2025
Change
7.357.48%
Bid5.25
Ask5.45
volume10029
Intrest826
Strike
202.5
202.5
Last Price2.33May 02, 2025
Change
0.198.88%
Bid2.36
Ask2.45
volume13314
Intrest1728
Last Price3.9May 02, 2025
Change
7.0564.38%
Bid3.75
Ask3.9
volume41786
Intrest3557
Strike
205
205
Last Price3.32May 02, 2025
Change
0.5218.57%
Bid3.3
Ask3.45
volume17830
Intrest5210
Last Price2.61May 02, 2025
Change
6.4471.16%
Bid2.55
Ask2.61
volume32516
Intrest1667
Strike
207.5
207.5
Last Price4.55May 02, 2025
Change
128.17%
Bid4.55
Ask4.75
volume2754
Intrest1449
Last Price1.69May 02, 2025
Change
5.9177.76%
Bid1.6
Ask1.67
volume51819
Intrest3913
Strike
210
210
Last Price6.38May 02, 2025
Change
1.9343.37%
Bid6.15
Ask6.35
volume5624
Intrest4044
Last Price1.04May 02, 2025
Change
5.0682.95%
Bid1.01
Ask1.06
volume19087
Intrest4247
Strike
212.5
212.5
Last Price8.01May 02, 2025
Change
2.5145.64%
Bid8
Ask8.25
volume18307
Intrest17007
Last Price0.62May 02, 2025
Change
4.2887.35%
Bid0.61
Ask0.65
volume34181
Intrest6684
Strike
215
215
Last Price10.1May 02, 2025
Change
3.1845.95%
Bid10
Ask10.35
volume2281
Intrest900
Last Price0.38May 02, 2025
Change
3.3789.87%
Bid0.37
Ask0.39
volume9032
Intrest2145
Strike
217.5
217.5
Last Price12.67May 02, 2025
Change
4.5255.46%
Bid12.2
Ask12.8
volume476
Intrest219
Last Price0.25May 02, 2025
Change
2.5891.17%
Bid0.24
Ask0.26
volume27724
Intrest8895
Strike
220
220
Last Price15.19May 02, 2025
Change
5.4455.79%
Bid14.6
Ask15.2
volume308
Intrest699
Last Price0.18May 02, 2025
Change
1.9291.43%
Bid0.17
Ask0.18
volume6434
Intrest2874
Strike
222.5
222.5
Last Price17.52May 02, 2025
Change
6.3757.13%
Bid16.85
Ask17.6
volume143
Intrest239
Last Price0.11May 02, 2025
Change
1.4392.86%
Bid0.11
Ask0.12
volume12071
Intrest7566
Strike
225
225
Last Price19.9May 02, 2025
Change
6.1544.73%
Bid19.45
Ask20.15
volume168
Intrest295
Last Price0.09May 02, 2025
Change
1.0492.04%
Bid0.07
Ask0.09
volume3313
Intrest1901
Strike
227.5
227.5
Last Price22.74May 02, 2025
Change
7.5449.61%
Bid21.7
Ask22.55
volume15
Intrest77
Last Price0.06May 02, 2025
Change
0.7692.68%
Bid0.05
Ask0.07
volume6404
Intrest6079
Strike
230
230
Last Price25.05May 02, 2025
Change
8.248.66%
Bid24.05
Ask25.05
volume118
Intrest230
Last Price0.05May 02, 2025
Change
0.5791.94%
Bid0.04
Ask0.05
volume2861
Intrest1629
Strike
232.5
232.5
Last Price26.8May 02, 2025
Change
6.632.67%
Bid26.7
Ask27.7
volume1
Intrest4
Last Price0.03May 02, 2025
Change
0.493.02%
Bid0.03
Ask0.04
volume3639
Intrest5148
Strike
235
235
Last Price30.4May 02, 2025
Change
7.0530.19%
Bid29.3
Ask30.2
volume93
Intrest97
Last Price0.02May 02, 2025
Change
0.3193.94%
Bid0.02
Ask0.04
volume1192
Intrest742
Strike
237.5
237.5
Last Price33.5May 02, 2025
Change
8.534%
Bid31.6
Ask32.7
volume7
Intrest2
Last Price0.02May 02, 2025
Change
0.2291.67%
Bid0.02
Ask0.03
volume4718
Intrest5556
Strike
240
240
Last Price36.03May 02, 2025
Change
8.4830.78%
Bid34.15
Ask35.35
volume40
Intrest4
Last Price0.02May 02, 2025
Change
0.1789.47%
Bid0.01
Ask0.02
volume595
Intrest386
Strike
242.5
242.5
Last Price39.3May 02, 2025
Change
8.8128.89%
Bid36.5
Ask37.65
volume3
Intrest2
Last Price0.02May 02, 2025
Change
0.1285.71%
Bid0.01
Ask0.02
volume201
Intrest2618
Strike
245
245
Last Price35.05Apr 28, 2025
Change
00%
Bid39
Ask40.2
volume0
Intrest1
Last Price0.02May 02, 2025
Change
0.0880%
Bid-
Ask0.02
volume2255
Intrest3461
Strike
250
250
Last Price38May 01, 2025
Change
00%
Bid44.1
Ask45.25
volume0
Intrest2
Last Price0.01May 02, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume630
Intrest1037
Strike
255
255
Last Price42.31May 01, 2025
Change
00%
Bid49.05
Ask50.4
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0480%
Bid-
Ask0.01
volume64
Intrest2022
Strike
260
260
Last Price57.36Apr 14, 2025
Change
00%
Bid54.2
Ask55.35
volume0
Intrest0
Last Price0.01May 02, 2025
Change
0.0375%
Bid-
Ask0.01
volume196
Intrest1308
Strike
265
265
Last Price60.34May 02, 2025
Change
0.641.07%
Bid59.25
Ask60.2
volume1
Intrest3
Last Price0.01May 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume7
Intrest876
Strike
270
270
Last Price65.35May 02, 2025
Change
-
Bid64.2
Ask65.35
volume1
Intrest0
Last Price0.01May 02, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest346
Strike
275
275
Last Price-
Change
-
Bid69.1
Ask70.4
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest567
Strike
280
280
Last Price-
Change
-
Bid74.15
Ask75.1
volume0
Intrest0
Last Price0.02May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest17
Strike
285
285
Last Price-
Change
-
Bid79.05
Ask80.45
volume0
Intrest0
Last Price0.01Apr 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest46
Strike
290
290
Last Price88.05Apr 15, 2025
Change
00%
Bid84.15
Ask85.15
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest416
Strike
295
295
Last Price-
Change
-
Bid89.25
Ask90.15
volume0
Intrest0
Last Price0.01May 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13
Strike
300
300
Last Price-
Change
-
Bid94.05
Ask95.35
volume0
Intrest0
Last Price0.04Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
305
305
Last Price-
Change
-
Bid99.1
Ask100.15
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
310
310
Last Price106.5Apr 23, 2025
Change
00%
Bid104.2
Ask105.3
volume0
Intrest0
Last Price0.04Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Strike
315
315
Last Price-
Change
-
Bid109.05
Ask110.4
volume0
Intrest0
Last Price0.01Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid114.3
Ask115.1
volume0
Intrest0
Last Price0.01May 02, 2025
Change
00%
Bid-
Ask0.01
volume11
Intrest30
Strike
325
325
Last Price-
Change
-
Bid119.1
Ask120.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved