Create Account
Sign In
Dark
chart
exchange
Terminal
Screener
Stocks
Crypto
Forex
Watchlists
Trends
New

AAPL
Apple Inc
stock NASDAQ

At Close
5/20/2022 3:59:59 PM EDT
137.59USD+0.175%(+0.24)137,426,125
133.00Bid   137.59Ask   4.59Spread IEX
Pre-market
5/20/2022 9:29:08 AM EDT
139.22USD+1.361%(+1.87)4,762
After-hours
5/19/2022 4:27:19 PM EDT
137.42USD+0.073%(+0.10)0
OverviewOption ChainHistoricalExchange VolumeShort VolumeFailure to DeliverTrendsNewsMore
May 20, 2022May 27, 2022Jun 3, 2022Jun 10, 2022Jun 17, 2022Jun 24, 2022Jul 1, 2022Jul 15, 2022Aug 19, 2022Sep 16, 2022Oct 21, 2022Nov 18, 2022Dec 16, 2022Jan 20, 2023Mar 17, 2023Jun 16, 2023Sep 15, 2023Jan 19, 2024Jun 21, 2024

ITM/OTM for May 20, 2022View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
13,557839,284281,611170,002

Interested in real-time or unusual option flow?
Create an account, then vote for "Real-time Option Flow" on our roadmap

AAPL May 20, 2022 Exp. - Volume by Strike on May 19, 2022
Puts
Calls

AAPL May 20, 2022 Exp. - Open Interest by Strike

Puts
Calls

AAPL May 20, 2022 Exp. - Max Pain @ $148.00

Puts
Calls


AAPL May 20, 2022 Exp. - Option Chain
In the Money (ITM)
Delayed 1 trading day
Calls
StrikePriceChangeVolOILastContract Name
300.00 C0.010.00%13,83705-13AAPL220520C00300000
290.00 C0.010.00%171205-10AAPL220520C00290000
280.00 C0.01-50.00%182905-10AAPL220520C00280000
270.00 C0.010.00%101,43705-03AAPL220520C00270000
260.00 C0.010.00%21,14205-06AAPL220520C00260000
255.00 C0.010.00%140705-16AAPL220520C00255000
250.00 C0.010.00%152,22205-06AAPL220520C00250000
245.00 C0.010.00%5691205-02AAPL220520C00245000
240.00 C0.010.00%22,21305-10AAPL220520C00240000
235.00 C0.010.00%173105-04AAPL220520C00235000
230.00 C0.010.00%222,75405-10AAPL220520C00230000
225.00 C0.010.00%1964,18005-10AAPL220520C00225000
220.00 C0.010.00%175,42905-12AAPL220520C00220000
215.00 C0.010.00%31,86205-13AAPL220520C00215000
210.00 C0.010.00%154,76005-19AAPL220520C00210000
205.00 C0.010.00%62,60905-19AAPL220520C00205000
200.00 C0.010.00%6025,07405-19AAPL220520C00200000
195.00 C0.010.00%2517,12805-19AAPL220520C00195000
192.50 C0.010.00%34,98805-19AAPL220520C00192500
190.00 C0.010.00%3430,91705-19AAPL220520C00190000
187.50 C0.010.00%104,33905-19AAPL220520C00187500
185.00 C0.010.00%3748,89905-19AAPL220520C00185000
182.50 C0.010.00%1737,30005-19AAPL220520C00182500
180.00 C0.010.00%16357,89905-19AAPL220520C00180000
177.50 C0.010.00%38,74205-19AAPL220520C00177500
175.00 C0.010.00%36039,24705-19AAPL220520C00175000
172.50 C0.010.00%2018,40205-19AAPL220520C00172500
170.00 C0.010.00%19074,43305-19AAPL220520C00170000
167.50 C0.010.00%13915,23005-19AAPL220520C00167500
165.00 C0.010.00%24843,63505-19AAPL220520C00165000
162.50 C0.010.00%22518,07705-19AAPL220520C00162500
160.00 C0.02+100.00%20,24353,57305-19AAPL220520C00160000
157.50 C0.02-33.33%4,46525,09205-19AAPL220520C00157500
155.00 C0.01-66.67%11,03145,29205-19AAPL220520C00155000
152.50 C0.01-83.33%8,86519,43205-19AAPL220520C00152500
150.00 C0.02-81.82%37,51644,13205-19AAPL220520C00150000
149.00 C0.03-78.57%7,0798,14405-19AAPL220520C00149000
148.00 C0.02-90.48%15,17514,66105-19AAPL220520C00148000
147.00 C0.03-90.32%22,84311,05505-19AAPL220520C00147000
146.00 C0.04-90.48%18,6768,27305-19AAPL220520C00146000
145.00 C0.06-90.00%90,63935,77405-19AAPL220520C00145000
144.00 C0.08-90.70%35,5239,96005-19AAPL220520C00144000
143.00 C0.12-90.00%46,5838,91105-19AAPL220520C00143000
142.00 C0.20-87.42%59,19111,78405-19AAPL220520C00142000
141.00 C0.32-84.24%54,03611,32105-19AAPL220520C00141000
140.00 C0.54-79.23%133,88131,24505-19AAPL220520C00140000
139.00 C0.82-74.85%64,66411,73905-19AAPL220520C00139000
138.00 C1.22-69.35%52,0028,55005-19AAPL220520C00138000
137.00 C1.66-64.30%14,9653,80105-19AAPL220520C00137000
136.00 C2.38-54.23%1,73454305-19AAPL220520C00136000
135.00 C3.10-49.59%4,5932,75605-19AAPL220520C00135000
134.00 C3.90-42.65%52621305-19AAPL220520C00134000
133.00 C4.65-41.51%36948005-19AAPL220520C00133000
132.00 C5.70-38.71%61329005-19AAPL220520C00132000
131.00 C6.30-44.30%7012805-19AAPL220520C00131000
130.00 C7.85-27.65%2,3573,63105-19AAPL220520C00130000
129.00 C9.20-21.37%9522405-19AAPL220520C00129000
128.00 C9.35-26.32%35011405-19AAPL220520C00128000
127.00 C10.82-20.15%111805-19AAPL220520C00127000
126.00 C11.80-19.18%108105-19AAPL220520C00126000
125.00 C12.30-20.08%26932405-19AAPL220520C00125000
120.00 C17.30-17.81%9929205-19AAPL220520C00120000
115.00 C23.60-7.05%21513105-19AAPL220520C00115000
110.00 C28.80-5.73%1211805-19AAPL220520C00110000
105.00 C35.64-19.40%142605-18AAPL220520C00105000
100.00 C39.70-7.03%1715605-19AAPL220520C00100000
95.00 C51.30-19.34%1105-11AAPL220520C00095000
90.00 C52.20-12.34%1915605-18AAPL220520C00090000
85.00 C53.89-5.92%13105-19AAPL220520C00085000
80.00 C60.00-10.51%1905-19AAPL220520C00080000
75.00 C79.45-1.82%241305-10AAPL220520C00075000
70.00 C70.750%1105-12AAPL220520C00070000
65.00 C91.95-18.66%1205-06AAPL220520C00065000
60.00 C81.00-6.74%2205-19AAPL220520C00060000
55.00 C84.35-1.40%11605-19AAPL220520C00055000
Puts
StrikePriceChangeVolOILastContract Name
300.00 P162.15+6.36%6605-19AAPL220520P00300000
290.00 P123.040%1104-19AAPL220520P00290000
280.00 P139.65+5.32%1305-18AAPL220520P00280000
270.00 P124.35+5.03%1505-16AAPL220520P00270000
260.00 P112.75+10.00%1105-18AAPL220520P00260000
255.00 P97.650%1105-05AAPL220520P00255000
250.00 P96.10+4.12%12605-11AAPL220520P00250000
245.00 P86.300%1104-29AAPL220520P00245000
240.00 P84.35+2.80%116705-10AAPL220520P00240000
235.00 P75.10-2.47%524004-29AAPL220520P00235000
230.00 P72.00-2.31%408005-06AAPL220520P00230000
225.00 P83.20+5.72%732005-12AAPL220520P00225000
220.00 P65.72+5.49%47205-09AAPL220520P00220000
215.00 P00%0AAPL220520P00215000
210.00 P63.70+9.08%72305-11AAPL220520P00210000
205.00 P48.98-6.88%2505-10AAPL220520P00205000
200.00 P62.60+5.74%3122,38105-19AAPL220520P00200000
195.00 P57.25+25.27%721305-19AAPL220520P00195000
192.50 P27.300%101004-22AAPL220520P00192500
190.00 P50.01+1.23%61305-19AAPL220520P00190000
187.50 P31.75-6.78%6305-10AAPL220520P00187500
185.00 P39.57+0.56%18005-16AAPL220520P00185000
182.50 P42.09+11.20%1605-19AAPL220520P00182500
180.00 P42.56+8.02%1925,06205-19AAPL220520P00180000
177.50 P40.10+8.38%166505-19AAPL220520P00177500
175.00 P36.30+6.14%374,80905-19AAPL220520P00175000
172.50 P35.22+13.07%1393005-19AAPL220520P00172500
170.00 P32.60+10.25%1,06125,28105-19AAPL220520P00170000
167.50 P30.38+21.76%121,48805-19AAPL220520P00167500
165.00 P27.80+13.05%58612,33705-19AAPL220520P00165000
162.50 P25.00+12.87%996,65705-19AAPL220520P00162500
160.00 P22.70+17.98%12,86833,37705-19AAPL220520P00160000
157.50 P20.46+19.37%2,1625,65105-19AAPL220520P00157500
155.00 P17.66+19.57%98724,33805-19AAPL220520P00155000
152.50 P15.30+27.50%5698,15405-19AAPL220520P00152500
150.00 P12.67+34.50%2,18230,12105-19AAPL220520P00150000
149.00 P12.08+38.85%2763,58005-19AAPL220520P00149000
148.00 P10.94+48.84%3896,24105-19AAPL220520P00148000
147.00 P9.55+47.15%1,0735,32105-19AAPL220520P00147000
146.00 P8.60+52.48%1,0535,85805-19AAPL220520P00146000
145.00 P7.69+58.56%11,72431,11605-19AAPL220520P00145000
144.00 P6.75+62.65%3,7938,34505-19AAPL220520P00144000
143.00 P5.80+70.59%2,6604,03305-19AAPL220520P00143000
142.00 P4.75+75.28%7,5464,10305-19AAPL220520P00142000
141.00 P4.00+85.19%8,7982,57505-19AAPL220520P00141000
140.00 P3.10+79.19%68,45927,97105-19AAPL220520P00140000
139.00 P2.52+82.61%37,44714,34705-19AAPL220520P00139000
138.00 P1.90+74.31%67,6336,71405-19AAPL220520P00138000
137.00 P1.40+66.67%51,6226,03605-19AAPL220520P00137000
136.00 P1.03+56.06%41,1976,02705-19AAPL220520P00136000
135.00 P0.68+38.78%106,99532,30805-19AAPL220520P00135000
134.00 P0.45+12.50%20,2698,17805-19AAPL220520P00134000
133.00 P0.33+3.13%14,2174,94305-19AAPL220520P00133000
132.00 P0.20-16.67%11,7163,76305-19AAPL220520P00132000
131.00 P0.14-26.32%19,9424,96905-19AAPL220520P00131000
130.00 P0.10-28.57%27,81827,89705-19AAPL220520P00130000
129.00 P0.06-50.00%2,0231,72505-19AAPL220520P00129000
128.00 P0.04-60.00%3,3231,95005-19AAPL220520P00128000
127.00 P0.03-62.50%1,4192,12205-19AAPL220520P00127000
126.00 P0.02-66.67%7461,30705-19AAPL220520P00126000
125.00 P0.03-25.00%5,16613,27605-19AAPL220520P00125000
120.00 P0.010.00%5,14315,74205-19AAPL220520P00120000
115.00 P0.010.00%5586,00805-19AAPL220520P00115000
110.00 P0.010.00%2627,81905-19AAPL220520P00110000
105.00 P0.010.00%743,15005-19AAPL220520P00105000
100.00 P0.010.00%2097,10905-19AAPL220520P00100000
95.00 P0.010.00%103,54405-16AAPL220520P00095000
90.00 P0.010.00%1201,48105-18AAPL220520P00090000
85.00 P0.010.00%21,87505-16AAPL220520P00085000
80.00 P0.010.00%12,21605-17AAPL220520P00080000
75.00 P0.010.00%354,47205-12AAPL220520P00075000
70.00 P0.01-50.00%71,26004-28AAPL220520P00070000
65.00 P0.010.00%145305-19AAPL220520P00065000
60.00 P0.01-50.00%157205-09AAPL220520P00060000
55.00 P0.010.00%1030005-18AAPL220520P00055000


Share
About
Symbol List

Pricing
Disclaimer

ChartExchange on Twitter @chartexchange_
© 2020 - 2022 ChartExchange LLC