Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

AAPL
Apple Inc.
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
211.19USD-0.123%(-0.26)54,737,850
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
212.37USD+0.435%(+0.92)1,277,721
After-hours
May 16, 2025 4:58:30 PM EDT
210.12USD-0.507%(-1.07)2,075,659
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 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 Jun 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9,94119,6342,6549,101


AAPL Jun 17, 2027 Exp. - Volume by Strike
Puts
Calls

AAPL Jun 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

AAPL Jun 17, 2027 Exp. - Max Pain @ $195.00

Puts
Calls


AAPL Jun 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
450 C1.28-6.57%151,43405-15AAPL270617C00450000
440 C1.13+2.73%213105-06AAPL270617C00440000
430 C1.76-0.56%48105-15AAPL270617C00430000
420 C1.98+5.88%114905-14AAPL270617C00420000
410 C2.26+5.12%23605-15AAPL270617C00410000
400 C2.55+6.25%1261905-14AAPL270617C00400000
390 C2.92-2.67%410205-15AAPL270617C00390000
380 C3.33+4.39%19005-15AAPL270617C00380000
370 C3.15+11.70%17105-08AAPL270617C00370000
360 C3.38+9.03%123005-08AAPL270617C00360000
350 C4.96-2.75%23,71205-15AAPL270617C00350000
340 C4.80-4.00%271105-09AAPL270617C00340000
330 C6.85-6.16%21,12805-15AAPL270617C00330000
320 C8.65+7.86%273305-14AAPL270617C00320000
310 C10.20+3.03%411405-14AAPL270617C00310000
300 C11.20-4.84%73,06105-15AAPL270617C00300000
290 C13.54+3.44%1092205-14AAPL270617C00290000
280 C15.67-2.67%159605-15AAPL270617C00280000
270 C17.95-5.53%141905-15AAPL270617C00270000
260 C21.10-2.45%11,25905-15AAPL270617C00260000
250 C25.21-1.06%31,05905-15AAPL270617C00250000
240 C28.13-4.32%279005-15AAPL270617C00240000
230 C32.70-2.77%295305-15AAPL270617C00230000
220 C36.89-2.20%41,23405-15AAPL270617C00220000
210 C42.81-0.09%13,09905-15AAPL270617C00210000
200 C47.91-1.42%142,81805-15AAPL270617C00200000
195 C51.10+0.77%317905-15AAPL270617C00195000
190 C54.09+18.15%620405-14AAPL270617C00190000
185 C57.30+1.13%49105-14AAPL270617C00185000
180 C59.61-1.06%21,03505-15AAPL270617C00180000
175 C61.10+13.46%129405-12AAPL270617C00175000
170 C66.30-0.97%322405-15AAPL270617C00170000
165 C70.87+3.76%117805-15AAPL270617C00165000
160 C72.62-3.08%1122105-15AAPL270617C00160000
155 C77.58+15.77%116205-15AAPL270617C00155000
150 C79.75+0.95%2518105-15AAPL270617C00150000
145 C85.50+3.57%112105-14AAPL270617C00145000
140 C88.18+3.86%197804-29AAPL270617C00140000
135 C91.75+3.97%108804-30AAPL270617C00135000
130 C95.49+12.63%422605-12AAPL270617C00130000
125 C93.40-7.25%612205-02AAPL270617C00125000
120 C88.85-4.28%22605-07AAPL270617C00120000
115 C107.50+6.62%28205-15AAPL270617C00115000
110 C108.45+16.43%182504-24AAPL270617C00110000
105 C109.00-5.95%42705-02AAPL270617C00105000
100 C108.30-0.09%29705-09AAPL270617C00100000
95 C110.48-10.47%13905-07AAPL270617C00095000
90 C123.00+0.61%21205-02AAPL270617C00090000
85 C130.33+1.03%10604-25AAPL270617C00085000
80 C122.98-10.23%123405-08AAPL270617C00080000
75 C125.97-2.84%14105-07AAPL270617C00075000
70 C116.00-16.62%1104-09AAPL270617C00070000
65 C119.15-16.55%11104-07AAPL270617C00065000
60 C155.15+9.26%2205-13AAPL270617C00060000
55 C154.38+20.65%1304-24AAPL270617C00055000
50 C157.65+11.37%21405-02AAPL270617C00050000
Puts
StrikePriceChangeVolOILastContract Name
450 P207.60+0.14%1303-03AAPL270617P00450000
440 P197.65-1.42%1103-03AAPL270617P00440000
430 P198.33+0.97%3002-12AAPL270617P00430000
420 P183.10-1.79%3102-13AAPL270617P00420000
410 P166.68-5.31%6002-14AAPL270617P00410000
400 P195.38+25.50%2104-23AAPL270617P00400000
390 P144.62-7.22%4002-19AAPL270617P00390000
380 P135.05-7.43%4102-20AAPL270617P00380000
370 P00%0AAPL270617P00370000
360 P163.42+31.58%2004-17AAPL270617P00360000
350 P104.70+0.19%2102-21AAPL270617P00350000
340 P121.70+7.32%440103-28AAPL270617P00340000
330 P133.09+5.00%1204-17AAPL270617P00330000
320 P112.12-2.51%1104-24AAPL270617P00320000
310 P86.10+14.92%7204-02AAPL270617P00310000
300 P94.12-1.59%383005-02AAPL270617P00300000
290 P78.21-9.11%141505-13AAPL270617P00290000
280 P71.07+0.23%346505-15AAPL270617P00280000
270 P62.45-19.32%317305-13AAPL270617P00270000
260 P54.98-9.05%123105-13AAPL270617P00260000
250 P47.85-8.35%78405-13AAPL270617P00250000
240 P41.84+0.34%316205-14AAPL270617P00240000
230 P36.65+1.81%330505-15AAPL270617P00230000
220 P32.00+1.59%137505-15AAPL270617P00220000
210 P26.61+2.15%215305-14AAPL270617P00210000
200 P22.65+0.44%3088205-15AAPL270617P00200000
195 P20.98-1.73%430305-14AAPL270617P00195000
190 P18.80-2.64%147305-13AAPL270617P00190000
185 P17.550.00%511405-14AAPL270617P00185000
180 P16.25-19.15%9663505-12AAPL270617P00180000
175 P14.75-23.89%1314505-12AAPL270617P00175000
170 P12.90-3.44%1589705-13AAPL270617P00170000
165 P11.90-22.63%132705-13AAPL270617P00165000
160 P10.50+0.48%11,12005-15AAPL270617P00160000
155 P9.55-3.54%26405-14AAPL270617P00155000
150 P8.65-3.89%430305-15AAPL270617P00150000
145 P10.10-3.26%23705-09AAPL270617P00145000
140 P7.20-20.44%27405-12AAPL270617P00140000
135 P6.25+2.46%1038605-14AAPL270617P00135000
130 P5.35-5.64%419105-14AAPL270617P00130000
125 P4.90-30.50%128505-12AAPL270617P00125000
120 P4.35-28.69%137705-12AAPL270617P00120000
115 P3.71-11.03%71605-15AAPL270617P00115000
110 P3.45-11.99%22305-12AAPL270617P00110000
105 P2.89-12.42%721105-15AAPL270617P00105000
100 P2.66-20.60%121,02105-12AAPL270617P00100000
95 P2.28-21.38%214505-12AAPL270617P00095000
90 P1.99-25.19%99405-12AAPL270617P00090000
85 P1.70-26.72%26205-12AAPL270617P00085000
80 P1.47-27.59%213405-12AAPL270617P00080000
75 P1.25+1.63%1338605-14AAPL270617P00075000
70 P1.03-5.50%11805-13AAPL270617P00070000
65 P0.92-21.37%72805-13AAPL270617P00065000
60 P0.77-23.00%35205-13AAPL270617P00060000
55 P0.830%3304-15AAPL270617P00055000
50 P0.58-17.14%134205-15AAPL270617P00050000


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