Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

AAPL
Apple Inc.
stock NASDAQ

At Close
May 21, 2025 3:59:30 PM EDT
202.06USD-2.320%(-4.80)59,211,774
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 21, 2025 9:28:30 AM EDT
205.22USD-0.793%(-1.64)560,170
After-hours
May 21, 2025 4:58:30 PM EDT
201.95USD-0.054%(-0.11)582,051
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
10,150203,82534,92777,937


AAPL May 23, 2025 Exp. - Volume by Strike
Puts
Calls

AAPL May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

AAPL May 23, 2025 Exp. - Max Pain @ $205.00

Puts
Calls


AAPL May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
325.00 C0.010.00%34505-19AAPL250523C00325000
320.00 C0.01-85.71%2104-15AAPL250523C00320000
315.00 C00%0AAPL250523C00315000
310.00 C0.030%5104-21AAPL250523C00310000
305.00 C0.02+100.00%143305-06AAPL250523C00305000
300.00 C0.01-50.00%15740905-07AAPL250523C00300000
295.00 C0.01-50.00%40023905-02AAPL250523C00295000
290.00 C0.010.00%1986205-14AAPL250523C00290000
285.00 C0.010.00%363005-15AAPL250523C00285000
280.00 C0.010.00%149905-15AAPL250523C00280000
275.00 C0.010.00%479405-16AAPL250523C00275000
270.00 C0.01-50.00%256105-16AAPL250523C00270000
265.00 C0.010.00%1033905-19AAPL250523C00265000
260.00 C0.010.00%172405-20AAPL250523C00260000
255.00 C0.010.00%1185405-19AAPL250523C00255000
250.00 C0.010.00%41,24005-20AAPL250523C00250000
245.00 C0.010.00%1213,37205-19AAPL250523C00245000
242.50 C0.01-50.00%3310005-19AAPL250523C00242500
240.00 C0.010.00%4546,24705-20AAPL250523C00240000
237.50 C0.010.00%101,27705-20AAPL250523C00237500
235.00 C0.01-50.00%2,0544,39905-20AAPL250523C00235000
232.50 C0.01-50.00%1,5551,97305-20AAPL250523C00232500
230.00 C0.01-66.67%1,8018,05005-20AAPL250523C00230000
227.50 C0.02-33.33%2,92210,17105-20AAPL250523C00227500
225.00 C0.02-60.00%2,73518,76905-20AAPL250523C00225000
222.50 C0.03-62.50%8,92511,12305-20AAPL250523C00222500
220.00 C0.05-66.67%24,23339,32205-20AAPL250523C00220000
217.50 C0.10-66.67%14,08610,79005-20AAPL250523C00217500
215.00 C0.20-66.10%22,43027,77505-20AAPL250523C00215000
212.50 C0.49-57.39%25,26917,35705-20AAPL250523C00212500
210.00 C1.07-48.31%46,87119,01805-20AAPL250523C00210000
207.50 C2.05-39.71%33,6906,63005-20AAPL250523C00207500
205.00 C3.45-33.65%7,8028,04005-20AAPL250523C00205000
202.50 C5.35-23.57%8641,78105-20AAPL250523C00202500
200.00 C7.40-19.13%1,7272,82005-20AAPL250523C00200000
197.50 C9.56-16.87%47984905-20AAPL250523C00197500
195.00 C11.40-18.57%8082905-20AAPL250523C00195000
192.50 C14.10-13.50%533105-20AAPL250523C00192500
190.00 C16.38-10.83%311,22005-20AAPL250523C00190000
187.50 C20.85-16.37%3421205-19AAPL250523C00187500
185.00 C23.13-0.30%1337605-20AAPL250523C00185000
182.50 C25.42-5.08%413605-20AAPL250523C00182500
180.00 C26.80-6.00%3381205-20AAPL250523C00180000
177.50 C29.35-3.45%131805-20AAPL250523C00177500
175.00 C34.20-6.04%251,74805-19AAPL250523C00175000
172.50 C32.70-16.35%13205-19AAPL250523C00172500
170.00 C39.24-4.96%1339305-19AAPL250523C00170000
165.00 C41.50-6.11%29005-20AAPL250523C00165000
160.00 C48.40-4.12%24305-19AAPL250523C00160000
155.00 C57.61+7.38%29005-16AAPL250523C00155000
150.00 C57.10-2.48%217405-20AAPL250523C00150000
145.00 C61.17-10.28%12405-20AAPL250523C00145000
140.00 C67.98+14.19%23505-19AAPL250523C00140000
135.00 C76.90+21.89%4305-14AAPL250523C00135000
130.00 C77.85+14.28%1105-12AAPL250523C00130000
125.00 C82.62+11.88%3605-12AAPL250523C00125000
120.00 C90.90+7.78%1105-15AAPL250523C00120000
110.00 C97.75-2.54%1705-19AAPL250523C00110000
Puts
StrikePriceChangeVolOILastContract Name
325.00 P00%0AAPL250523P00325000
320.00 P00%0AAPL250523P00320000
315.00 P00%0AAPL250523P00315000
310.00 P00%0AAPL250523P00310000
305.00 P00%0AAPL250523P00305000
300.00 P00%0AAPL250523P00300000
295.00 P116.700%1004-07AAPL250523P00295000
290.00 P00%0AAPL250523P00290000
285.00 P00%0AAPL250523P00285000
280.00 P00%0AAPL250523P00280000
275.00 P64.270%1005-15AAPL250523P00275000
270.00 P59.28+0.05%2105-16AAPL250523P00270000
265.00 P59.250%2105-02AAPL250523P00265000
260.00 P47.200%2005-16AAPL250523P00260000
255.00 P43.10-2.49%32305-16AAPL250523P00255000
250.00 P49.90+33.71%1105-05AAPL250523P00250000
245.00 P33.60-4.63%2105-14AAPL250523P00245000
242.50 P00%0AAPL250523P00242500
240.00 P34.43-2.27%4305-20AAPL250523P00240000
237.50 P00%0AAPL250523P00237500
235.00 P26.60+14.02%40105-19AAPL250523P00235000
232.50 P24.70+23.50%13305-20AAPL250523P00232500
230.00 P24.40+11.93%48305-20AAPL250523P00230000
227.50 P22.18+14.33%12905-20AAPL250523P00227500
225.00 P19.55+16.93%212705-20AAPL250523P00225000
222.50 P16.15+17.03%47405-20AAPL250523P00222500
220.00 P13.85+13.52%4351,79205-20AAPL250523P00220000
217.50 P12.40+34.78%57784205-20AAPL250523P00217500
215.00 P8.75+29.63%3361,01805-20AAPL250523P00215000
212.50 P6.10+31.75%6212,32805-20AAPL250523P00212500
210.00 P4.05+28.57%6,1806,34205-20AAPL250523P00210000
207.50 P2.53+29.08%12,9333,42505-20AAPL250523P00207500
205.00 P1.48+30.97%25,8109,01505-20AAPL250523P00205000
202.50 P0.80+19.40%12,23410,02805-20AAPL250523P00202500
200.00 P0.42+10.53%14,57117,39705-20AAPL250523P00200000
197.50 P0.220.00%5,1186,94605-20AAPL250523P00197500
195.00 P0.13-18.75%5,00514,37805-20AAPL250523P00195000
192.50 P0.08-27.27%1,8964,28705-20AAPL250523P00192500
190.00 P0.06-33.33%2,2644,68005-20AAPL250523P00190000
187.50 P0.05-16.67%2,2543,39905-20AAPL250523P00187500
185.00 P0.04-20.00%3623,84705-20AAPL250523P00185000
182.50 P0.04-20.00%471,23205-20AAPL250523P00182500
180.00 P0.02-33.33%2024,51505-20AAPL250523P00180000
177.50 P0.030.00%1741,17505-20AAPL250523P00177500
175.00 P0.02-33.33%2654,13205-20AAPL250523P00175000
172.50 P0.020.00%66584205-20AAPL250523P00172500
170.00 P0.010.00%162,31905-20AAPL250523P00170000
165.00 P0.010.00%1881,91005-20AAPL250523P00165000
160.00 P0.010.00%571,52105-20AAPL250523P00160000
155.00 P0.010.00%1097905-20AAPL250523P00155000
150.00 P0.010.00%221,39105-20AAPL250523P00150000
145.00 P0.02+100.00%950705-19AAPL250523P00145000
140.00 P0.010.00%746805-19AAPL250523P00140000
135.00 P0.010.00%232105-19AAPL250523P00135000
130.00 P0.010.00%146905-20AAPL250523P00130000
125.00 P0.010.00%133005-13AAPL250523P00125000
120.00 P0.010.00%153505-19AAPL250523P00120000
110.00 P0.010.00%435705-20AAPL250523P00110000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC