ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AAPL Apple Inc

248.09
2.54 (1.03%)
25 Feb 2025 - Closed
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
222.5024.7025.3025.6525.002.108.92 %6479024/2/2025
225.0022.3022.8022.5522.551.396.57 %1662,31124/2/2025
227.5019.8020.4020.4020.101.568.28 %3551124/2/2025
230.0016.7517.8517.6217.301.479.10 %1653,26624/2/2025
232.5013.9515.4015.2014.6751.309.35 %741,08024/2/2025
235.0012.5512.9012.7212.7251.4312.67 %12,1596,47024/2/2025
237.5010.3010.5510.3510.4251.2013.11 %4291,57024/2/2025
240.007.608.308.107.951.0514.89 %1,0327,66324/2/2025
242.506.006.206.106.100.9017.31 %1,9423,20824/2/2025
245.003.954.404.254.1750.8023.19 %15,92620,74824/2/2025
247.502.732.902.762.8150.6430.19 %56,3008,47624/2/2025
250.001.501.711.661.6050.4638.33 %84,19219,65624/2/2025
252.500.810.960.940.8850.3456.67 %30,04723,78824/2/2025
255.000.470.500.490.4850.1753.12 %33,34435,79624/2/2025
257.500.230.260.260.2450.1062.50 %13,1366,17824/2/2025
260.000.110.130.130.120.0330.00 %18,62617,79024/2/2025
262.500.060.070.070.0650.0116.67 %7,4811,79024/2/2025
265.000.030.040.030.035-0.01-25.00 %9,3303,89824/2/2025
267.500.010.030.020.02-0.01-33.33 %2,56596724/2/2025
270.000.010.020.010.015-0.02-66.67 %1,6605,22224/2/2025

Professional-Grade Tools, for Individual Investors.

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
222.500.100.110.100.105-0.04-28.57 %49280524/2/2025
225.000.120.130.120.125-0.06-33.33 %2,2353,29524/2/2025
227.500.140.160.150.15-0.08-34.78 %1,0772,98224/2/2025
230.000.180.200.190.19-0.11-36.67 %9,8019,12624/2/2025
232.500.250.270.260.26-0.13-33.33 %6,1123,45324/2/2025
235.000.350.380.350.365-0.19-35.19 %12,25910,91024/2/2025
237.500.520.550.520.535-0.29-35.80 %7,1134,70724/2/2025
240.000.800.830.820.815-0.36-30.51 %33,99110,74524/2/2025
242.501.171.301.231.235-0.55-30.90 %21,0066,05424/2/2025
245.001.852.001.881.925-0.75-28.52 %73,52212,67824/2/2025
247.502.852.992.892.92-0.96-24.94 %24,9803,88024/2/2025
250.004.254.554.354.40-1.10-20.18 %6,8843,55824/2/2025
252.505.957.106.156.525-1.15-15.75 %1,27641024/2/2025
255.007.958.408.108.175-1.40-14.74 %5021,07124/2/2025
257.5010.1010.7510.5010.425-1.50-12.50 %8314624/2/2025
260.0012.6513.0012.7512.825-1.50-10.53 %801,37524/2/2025
262.5015.0515.5514.6515.30-0.54-3.55 %24324/2/2025
265.0017.3518.2017.0017.775-2.40-12.37 %802624/2/2025
267.5020.0020.5519.5020.275-2.90-12.95 %411624/2/2025
270.0022.3523.9523.4523.151.054.69 %21724/2/2025

Your Recent History

Delayed Upgrade Clock