$198.15
近くで: Apr 11, 7:59 PM EDT
$196.95
-1.20-0.61%
時間外: Apr 11, 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 Price90.8Apr 10, 2025
Change
00%
Bid97.05
Ask98.55
volume0
Intrest14
Strike
100
100
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6192
Last Price81.47Apr 11, 2025
Change
00%
Bid87.05
Ask88.85
volume0
Intrest584
Strike
110
110
Last Price0.01Apr 11, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest11249
Last Price84.35Apr 09, 2025
Change
00%
Bid82
Ask83.95
volume0
Intrest57
Strike
115
115
Last Price0.02Apr 11, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest2353
Last Price72.65Apr 10, 2025
Change
00%
Bid81
Ask83
volume0
Intrest12
Strike
116
116
Last Price0.02Apr 11, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest105
Last Price74.23Apr 11, 2025
Change
00%
Bid80
Ask81.95
volume0
Intrest3
Strike
117
117
Last Price0.02Apr 11, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest152
Last Price73.24Apr 11, 2025
Change
00%
Bid79
Ask80.95
volume0
Intrest2
Strike
118
118
Last Price0.06Apr 11, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest20
Last Price72.25Apr 11, 2025
Change
00%
Bid78
Ask79.95
volume0
Intrest8
Strike
119
119
Last Price0.02Apr 11, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest77
Last Price77.39Apr 11, 2025
Change
00%
Bid77.1
Ask78.9
volume0
Intrest139
Strike
120
120
Last Price0.02Apr 11, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest2786
Last Price70.1Apr 11, 2025
Change
00%
Bid76.25
Ask77.8
volume0
Intrest3
Strike
121
121
Last Price0.03Apr 11, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest33
Last Price69.1Apr 11, 2025
Change
00%
Bid75.25
Ask76.8
volume0
Intrest7
Strike
122
122
Last Price0.03Apr 11, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest93
Last Price69.7Apr 11, 2025
Change
00%
Bid74
Ask76
volume0
Intrest9
Strike
123
123
Last Price0.03Apr 11, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest37
Last Price67.12Apr 11, 2025
Change
00%
Bid73.2
Ask74.8
volume0
Intrest4
Strike
124
124
Last Price0.04Apr 11, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest236
Last Price66.17Apr 11, 2025
Change
00%
Bid72.15
Ask73.95
volume0
Intrest141
Strike
125
125
Last Price0.03Apr 11, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest4936
Last Price65.15Apr 11, 2025
Change
00%
Bid71.2
Ask72.9
volume0
Intrest2
Strike
126
126
Last Price0.05Apr 11, 2025
Change
00%
Bid0.03
Ask0.05
volume0
Intrest126
Last Price63.4Apr 11, 2025
Change
00%
Bid70.05
Ask71.95
volume0
Intrest4
Strike
127
127
Last Price0.05Apr 11, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest154
Last Price64.85Apr 11, 2025
Change
00%
Bid69.05
Ask71
volume0
Intrest4
Strike
128
128
Last Price0.05Apr 11, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest191
Last Price63.05Apr 11, 2025
Change
00%
Bid68.05
Ask70
volume0
Intrest26
Strike
129
129
Last Price0.04Apr 11, 2025
Change
00%
Bid0.03
Ask0.06
volume0
Intrest72
Last Price65.5Apr 11, 2025
Change
00%
Bid67.1
Ask68.95
volume0
Intrest203
Strike
130
130
Last Price0.05Apr 11, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest1789
Last Price61Apr 11, 2025
Change
00%
Bid66.05
Ask68
volume0
Intrest8
Strike
131
131
Last Price0.06Apr 11, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest39
Last Price66.3Apr 11, 2025
Change
00%
Bid65.2
Ask67
volume0
Intrest11
Strike
132
132
Last Price0.07Apr 11, 2025
Change
00%
Bid0.04
Ask0.07
volume0
Intrest29
Last Price59.11Apr 11, 2025
Change
00%
Bid64.25
Ask66
volume0
Intrest4
Strike
133
133
Last Price0.07Apr 11, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest47
Last Price58.06Apr 11, 2025
Change
00%
Bid63.05
Ask65.05
volume0
Intrest3
Strike
134
134
Last Price0.08Apr 11, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest432
Last Price56.97Apr 11, 2025
Change
00%
Bid62.05
Ask64.05
volume0
Intrest68
Strike
135
135
Last Price0.07Apr 11, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest6661
Last Price62.55Apr 11, 2025
Change
00%
Bid61.1
Ask63
volume0
Intrest12
Strike
136
136
Last Price0.08Apr 11, 2025
Change
00%
Bid0.06
Ask0.09
volume0
Intrest299
Last Price55.09Apr 11, 2025
Change
00%
Bid60.1
Ask62.05
volume0
Intrest10
Strike
137
137
Last Price0.07Apr 11, 2025
Change
00%
Bid0.07
Ask0.09
volume0
Intrest373
Last Price54.01Apr 11, 2025
Change
00%
Bid59.1
Ask61.05
volume0
Intrest9
Strike
138
138
Last Price0.09Apr 11, 2025
Change
00%
Bid0.07
Ask0.1
volume0
Intrest110
Last Price53Apr 10, 2025
Change
00%
Bid58.1
Ask60.05
volume0
Intrest26
Strike
139
139
Last Price0.09Apr 11, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest779
Last Price58.49Apr 11, 2025
Change
00%
Bid57.25
Ask59
volume0
Intrest235
Strike
140
140
Last Price0.11Apr 11, 2025
Change
00%
Bid0.08
Ask0.11
volume0
Intrest9644
Last Price50.05Apr 11, 2025
Change
00%
Bid56.1
Ask58.05
volume0
Intrest12
Strike
141
141
Last Price0.1Apr 11, 2025
Change
00%
Bid0.09
Ask0.1
volume0
Intrest496
Last Price56.45Apr 11, 2025
Change
00%
Bid55.15
Ask57.05
volume0
Intrest13
Strike
142
142
Last Price0.1Apr 11, 2025
Change
00%
Bid0.1
Ask0.13
volume0
Intrest349
Last Price53.6Apr 11, 2025
Change
00%
Bid54.15
Ask56.1
volume0
Intrest24
Strike
143
143
Last Price0.15Apr 11, 2025
Change
00%
Bid0.11
Ask0.13
volume0
Intrest290
Last Price54.95Apr 11, 2025
Change
00%
Bid53.15
Ask55.1
volume0
Intrest28
Strike
144
144
Last Price0.12Apr 11, 2025
Change
00%
Bid0.11
Ask0.14
volume0
Intrest141
Last Price43.7Apr 11, 2025
Change
00%
Bid52.15
Ask54.1
volume0
Intrest409
Strike
145
145
Last Price0.14Apr 11, 2025
Change
00%
Bid0.12
Ask0.15
volume0
Intrest8603
Last Price45.15Apr 10, 2025
Change
00%
Bid51.2
Ask53.1
volume0
Intrest23
Strike
146
146
Last Price0.15Apr 11, 2025
Change
00%
Bid0.13
Ask0.16
volume0
Intrest183
Last Price42.74Apr 10, 2025
Change
00%
Bid50.2
Ask52.1
volume0
Intrest72
Strike
147
147
Last Price0.14Apr 11, 2025
Change
00%
Bid0.14
Ask0.17
volume0
Intrest651
Last Price50.12Apr 11, 2025
Change
00%
Bid49.25
Ask51.1
volume0
Intrest28
Strike
148
148
Last Price0.15Apr 11, 2025
Change
00%
Bid0.15
Ask0.18
volume0
Intrest304
Last Price49.22Apr 11, 2025
Change
00%
Bid48.25
Ask50.1
volume0
Intrest13
Strike
149
149
Last Price0.17Apr 11, 2025
Change
00%
Bid0.16
Ask0.19
volume0
Intrest322
Last Price48.42Apr 11, 2025
Change
00%
Bid47.35
Ask48.8
volume0
Intrest659
Strike
150
150
Last Price0.19Apr 11, 2025
Change
00%
Bid0.18
Ask0.19
volume0
Intrest7657
Last Price45Apr 11, 2025
Change
00%
Bid44.85
Ask46.55
volume0
Intrest86
Strike
152.5
152.5
Last Price0.23Apr 11, 2025
Change
00%
Bid0.22
Ask0.23
volume0
Intrest985
Last Price42.41Apr 11, 2025
Change
00%
Bid42.4
Ask44.15
volume0
Intrest392
Strike
155
155
Last Price0.28Apr 11, 2025
Change
00%
Bid0.25
Ask0.27
volume0
Intrest3946
Last Price41.15Apr 11, 2025
Change
00%
Bid40
Ask41.65
volume0
Intrest193
Strike
157.5
157.5
Last Price0.31Apr 11, 2025
Change
00%
Bid0.3
Ask0.32
volume0
Intrest1092
Last Price39.45Apr 11, 2025
Change
00%
Bid38.1
Ask38.9
volume0
Intrest1080
Strike
160
160
Last Price0.38Apr 11, 2025
Change
00%
Bid0.36
Ask0.38
volume0
Intrest7868
Last Price35.2Apr 11, 2025
Change
00%
Bid35.65
Ask36.5
volume0
Intrest1467
Strike
162.5
162.5
Last Price0.45Apr 11, 2025
Change
00%
Bid0.42
Ask0.45
volume0
Intrest2761
Last Price33.89Apr 11, 2025
Change
00%
Bid33.4
Ask34.15
volume0
Intrest1508
Strike
165
165
Last Price0.53Apr 11, 2025
Change
00%
Bid0.5
Ask0.53
volume0
Intrest9980
Last Price30.16Apr 11, 2025
Change
00%
Bid30.75
Ask31.85
volume0
Intrest659
Strike
167.5
167.5
Last Price0.61Apr 11, 2025
Change
00%
Bid0.6
Ask0.63
volume0
Intrest2176
Last Price29.35Apr 11, 2025
Change
00%
Bid28.75
Ask29.1
volume0
Intrest5110
Strike
170
170
Last Price0.74Apr 11, 2025
Change
00%
Bid0.72
Ask0.75
volume0
Intrest18493
Last Price26.66Apr 11, 2025
Change
00%
Bid26.1
Ask26.95
volume0
Intrest895
Strike
172.5
172.5
Last Price0.87Apr 11, 2025
Change
00%
Bid0.86
Ask0.89
volume0
Intrest2593
Last Price24.6Apr 11, 2025
Change
00%
Bid24.05
Ask24.5
volume0
Intrest1406
Strike
175
175
Last Price1.05Apr 11, 2025
Change
00%
Bid1.02
Ask1.07
volume0
Intrest7444
Last Price21.92Apr 11, 2025
Change
00%
Bid21.6
Ask22.3
volume0
Intrest1515
Strike
177.5
177.5
Last Price1.29Apr 11, 2025
Change
00%
Bid1.23
Ask1.28
volume0
Intrest3662
Last Price19.5Apr 11, 2025
Change
00%
Bid19.6
Ask20
volume0
Intrest4326
Strike
180
180
Last Price1.54Apr 11, 2025
Change
00%
Bid1.52
Ask1.54
volume0
Intrest10568
Last Price17.85Apr 11, 2025
Change
00%
Bid17.35
Ask17.7
volume0
Intrest1843
Strike
182.5
182.5
Last Price1.88Apr 11, 2025
Change
00%
Bid1.81
Ask1.86
volume0
Intrest3536
Last Price15.33Apr 11, 2025
Change
00%
Bid15.35
Ask15.5
volume0
Intrest4986
Strike
185
185
Last Price2.23Apr 11, 2025
Change
00%
Bid2.18
Ask2.25
volume0
Intrest8504
Last Price13.4Apr 11, 2025
Change
00%
Bid13.35
Ask13.5
volume0
Intrest1954
Strike
187.5
187.5
Last Price2.68Apr 11, 2025
Change
00%
Bid2.65
Ask2.72
volume0
Intrest3818
Last Price11.33Apr 11, 2025
Change
00%
Bid11.4
Ask11.6
volume0
Intrest12911
Strike
190
190
Last Price3.25Apr 11, 2025
Change
00%
Bid3.25
Ask3.3
volume0
Intrest11803
Last Price9.66Apr 11, 2025
Change
00%
Bid9.6
Ask9.75
volume0
Intrest3458
Strike
192.5
192.5
Last Price4Apr 11, 2025
Change
00%
Bid3.9
Ask4
volume0
Intrest3306
Last Price8.05Apr 11, 2025
Change
00%
Bid7.95
Ask8.1
volume0
Intrest7837
Strike
195
195
Last Price4.85Apr 11, 2025
Change
00%
Bid4.75
Ask4.85
volume0
Intrest8210
Last Price6.28Apr 11, 2025
Change
00%
Bid6.45
Ask6.55
volume0
Intrest2055
Strike
197.5
197.5
Last Price5.8Apr 11, 2025
Change
00%
Bid5.7
Ask5.85
volume0
Intrest1924
Last Price5.19Apr 11, 2025
Change
00%
Bid5.1
Ask5.25
volume0
Intrest36847
Strike
200
200
Last Price6.9Apr 11, 2025
Change
00%
Bid6.85
Ask7
volume0
Intrest22556
Last Price3.95Apr 11, 2025
Change
00%
Bid3.95
Ask4.1
volume0
Intrest3114
Strike
202.5
202.5
Last Price8.3Apr 11, 2025
Change
00%
Bid8.2
Ask8.4
volume0
Intrest2114
Last Price2.98Apr 11, 2025
Change
00%
Bid3
Ask3.1
volume0
Intrest11024
Strike
205
205
Last Price10.1Apr 11, 2025
Change
00%
Bid9.75
Ask10.2
volume0
Intrest13542
Last Price2.29Apr 11, 2025
Change
00%
Bid2.25
Ask2.32
volume0
Intrest4372
Strike
207.5
207.5
Last Price11.31Apr 11, 2025
Change
00%
Bid11.45
Ask11.9
volume0
Intrest2292
Last Price1.7Apr 11, 2025
Change
00%
Bid1.65
Ask1.71
volume0
Intrest15273
Strike
210
210
Last Price13.7Apr 11, 2025
Change
00%
Bid13.35
Ask13.6
volume0
Intrest14568
Last Price1.18Apr 11, 2025
Change
00%
Bid1.2
Ask1.25
volume0
Intrest2903
Strike
212.5
212.5
Last Price15.25Apr 11, 2025
Change
00%
Bid15.25
Ask15.8
volume0
Intrest1068
Last Price0.9Apr 11, 2025
Change
00%
Bid0.87
Ask0.9
volume0
Intrest18357
Strike
215
215
Last Price17.4Apr 11, 2025
Change
00%
Bid17.5
Ask17.95
volume0
Intrest16185
Last Price0.65Apr 11, 2025
Change
00%
Bid0.62
Ask0.65
volume0
Intrest3628
Strike
217.5
217.5
Last Price20Apr 11, 2025
Change
00%
Bid19.65
Ask20.3
volume0
Intrest1191
Last Price0.47Apr 11, 2025
Change
00%
Bid0.45
Ask0.47
volume0
Intrest25734
Strike
220
220
Last Price22.4Apr 11, 2025
Change
00%
Bid21.95
Ask22.5
volume0
Intrest11161
Last Price0.33Apr 11, 2025
Change
00%
Bid0.33
Ask0.35
volume0
Intrest3099
Strike
222.5
222.5
Last Price24.5Apr 11, 2025
Change
00%
Bid24.3
Ask25.05
volume0
Intrest1385
Last Price0.25Apr 11, 2025
Change
00%
Bid0.23
Ask0.26
volume0
Intrest26250
Strike
225
225
Last Price27.78Apr 11, 2025
Change
00%
Bid26.85
Ask27.4
volume0
Intrest16438
Last Price0.19Apr 11, 2025
Change
00%
Bid0.17
Ask0.19
volume0
Intrest2966
Strike
227.5
227.5
Last Price36.76Apr 11, 2025
Change
00%
Bid28.95
Ask30.4
volume0
Intrest351
Last Price0.15Apr 11, 2025
Change
00%
Bid0.14
Ask0.16
volume0
Intrest25159
Strike
230
230
Last Price31.95Apr 11, 2025
Change
00%
Bid31.7
Ask32.25
volume0
Intrest10549
Last Price0.11Apr 11, 2025
Change
00%
Bid0.09
Ask0.13
volume0
Intrest4653
Strike
232.5
232.5
Last Price34.77Apr 11, 2025
Change
00%
Bid33.85
Ask35.4
volume0
Intrest3
Last Price0.09Apr 11, 2025
Change
00%
Bid0.08
Ask0.09
volume0
Intrest26053
Strike
235
235
Last Price36.56Apr 11, 2025
Change
00%
Bid36.7
Ask37.25
volume0
Intrest5157
Last Price0.07Apr 11, 2025
Change
00%
Bid0.05
Ask0.08
volume0
Intrest2570
Strike
237.5
237.5
Last Price54.6Apr 07, 2025
Change
00%
Bid38.9
Ask40.4
volume0
Intrest0
Last Price0.05Apr 11, 2025
Change
00%
Bid0.05
Ask0.06
volume0
Intrest42509
Strike
240
240
Last Price42.15Apr 11, 2025
Change
00%
Bid41.3
Ask42.2
volume0
Intrest4573
Last Price0.04Apr 11, 2025
Change
00%
Bid0.04
Ask0.05
volume0
Intrest4038
Strike
242.5
242.5
Last Price56.5Apr 08, 2025
Change
00%
Bid43.55
Ask45.4
volume0
Intrest0
Last Price0.04Apr 11, 2025
Change
00%
Bid0.03
Ask0.04
volume0
Intrest20434
Strike
245
245
Last Price47.2Apr 11, 2025
Change
00%
Bid46.25
Ask47.6
volume0
Intrest682
Last Price0.03Apr 11, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest19198
Strike
250
250
Last Price52.05Apr 11, 2025
Change
00%
Bid51.65
Ask52.65
volume0
Intrest84
Last Price0.01Apr 11, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest13574
Strike
255
255
Last Price57Apr 11, 2025
Change
00%
Bid56.65
Ask57.7
volume0
Intrest53
Last Price0.02Apr 11, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest17486
Strike
260
260
Last Price61.1Apr 11, 2025
Change
00%
Bid61.45
Ask62.8
volume0
Intrest24
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21891
Strike
265
265
Last Price62.81Apr 03, 2025
Change
00%
Bid66.5
Ask67.9
volume0
Intrest3
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest9704
Strike
270
270
Last Price79.55Apr 10, 2025
Change
00%
Bid71.45
Ask72.85
volume0
Intrest1
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5698
Strike
275
275
Last Price96Apr 07, 2025
Change
00%
Bid76.55
Ask77.9
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6669
Strike
280
280
Last Price81.8Apr 11, 2025
Change
00%
Bid81.45
Ask82.8
volume0
Intrest10
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5044
Strike
285
285
Last Price86.81Apr 11, 2025
Change
00%
Bid86.4
Ask87.9
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2628
Strike
290
290
Last Price91.82Apr 11, 2025
Change
00%
Bid91.45
Ask92.8
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3629
Strike
295
295
Last Price107.6Apr 07, 2025
Change
00%
Bid96.4
Ask97.9
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7661
Strike
300
300
Last Price113.1Apr 10, 2025
Change
00%
Bid101.45
Ask102.8
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1886
Strike
305
305
Last Price124.35Apr 07, 2025
Change
00%
Bid106.05
Ask107.9
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest618
Strike
310
310
Last Price113.15Apr 04, 2025
Change
00%
Bid111.2
Ask112.8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest437
Strike
315
315
Last Price100.5Mar 13, 2025
Change
00%
Bid116.4
Ask117.9
volume0
Intrest0
Last Price0.01Apr 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1315
Strike
320
320
Last Price80.95Mar 07, 2025
Change
00%
Bid121.5
Ask122.8
volume0
Intrest0
Last Price0.01Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest669
Strike
325
325
Last Price135.7Apr 10, 2025
Change
00%
Bid126.4
Ask127.9
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest850
Strike
330
330
Last Price110.1Mar 24, 2025
Change
00%
Bid131.45
Ask132.8
volume0
Intrest0
Last Price0.01Apr 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1163
Strike
335
335
Last Price142.45Apr 11, 2025
Change
00%
Bid136.4
Ask137.9
volume0
Intrest0
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5311
Strike
340
340
Last Price86.65Dec 27, 2024
Change
00%
Bid141.45
Ask142.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved