U.S. Markets open in 1 hr 37 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.29-0.51 (-0.33%)
At close: 4:00PM EDT

153.70 0.36 (0.23%)
Pre-Market: 7:48AM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526C0009000063.450.000.000.000.00%650.00%
95.00AAPL170526C0009500058.450.000.000.000.00%660.00%
100.00AAPL170526C0010000053.400.000.000.000.00%5160.00%
110.00AAPL170526C0011000043.3645.7046.650.000.00%131417.87%
115.00AAPL170526C0011500037.6837.6038.400.000.00%1019183.20%
120.00AAPL170526C0012000033.350.000.000.000.00%101670.00%
124.00AAPL170526C0012400029.3531.7032.400.000.00%50299.71%
125.00AAPL170526C0012500027.7027.7028.450.000.00%11144.53%
126.00AAPL170526C0012600026.0026.7027.450.000.00%11139.65%
127.00AAPL170526C0012700026.3628.7529.600.000.00%50281.15%
128.00AAPL170526C0012800026.1227.7528.550.000.00%10272.46%
129.00AAPL170526C0012900024.3526.7527.400.000.00%30262.01%
130.00AAPL170526C0013000022.8222.9523.250.160.71%6790.00%
131.00AAPL170526C0013100022.4024.7525.650.000.00%50250.98%
132.00AAPL170526C0013200021.4123.7524.500.000.00%50240.72%
133.00AAPL170526C0013300020.4022.7523.350.000.00%150230.47%
134.00AAPL170526C0013400018.5518.9519.250.000.00%20430.00%
135.00AAPL170526C0013500018.570.000.000.000.00%10290.00%
136.00AAPL170526C0013600017.450.000.000.000.00%180.00%
137.00AAPL170526C0013700016.300.000.000.000.00%3290.00%
138.00AAPL170526C0013800015.5015.0015.250.906.16%34390.00%
139.00AAPL170526C0013900014.250.000.000.000.00%350.00%
140.00AAPL170526C0014000013.580.000.000.000.00%127220.00%
141.00AAPL170526C0014100012.240.000.000.000.00%7620.00%
142.00AAPL170526C0014200011.230.000.000.000.00%61980.00%
143.00AAPL170526C0014300010.510.000.000.000.00%2920.00%
144.00AAPL170526C001440009.009.209.50-0.90-9.09%22,06658.20%
145.00AAPL170526C001450008.270.000.000.000.00%6512,0930.00%
146.00AAPL170526C001460007.320.000.000.000.00%123670.00%
147.00AAPL170526C001470006.200.000.000.000.00%138640.00%
148.00AAPL170526C001480005.360.000.000.000.00%728,8550.00%
149.00AAPL170526C001490004.300.000.000.000.00%1251,4690.00%
150.00AAPL170526C001500003.350.000.000.000.00%4,11918,1430.00%
152.50AAPL170526C001525001.221.181.24-0.56-31.46%14,30113,93217.33%
155.00AAPL170526C001550000.160.000.000.000.00%28,83036,9073.13%
157.50AAPL170526C001575000.040.000.000.000.00%8,59425,22312.50%
160.00AAPL170526C001600000.010.000.000.000.00%2,17516,11612.50%
162.50AAPL170526C001625000.010.000.000.000.00%1,9007,66525.00%
165.00AAPL170526C001650000.010.000.000.000.00%4666,09325.00%
167.50AAPL170526C001675000.010.000.000.000.00%4062,24325.00%
170.00AAPL170526C001700000.010.000.000.000.00%503,12525.00%
172.50AAPL170526C001725000.020.000.030.000.00%101,08164.06%
175.00AAPL170526C001750000.020.000.020.000.00%10070267.19%
177.50AAPL170526C001775000.010.000.01-0.02-66.67%2502568.75%
180.00AAPL170526C001800000.010.000.000.000.00%133850.00%
182.50AAPL170526C001825000.020.020.03-0.01-33.33%30195.31%
185.00AAPL170526C001850000.030.000.020.000.00%1192.19%
190.00AAPL170526C001900000.010.000.000.000.00%11011050.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526P000900000.020.000.030.000.00%22253.13%
100.00AAPL170526P001000000.010.010.01-0.03-75.00%1512198.44%
110.00AAPL170526P001100000.010.000.020.000.00%1177156.25%
115.00AAPL170526P001150000.030.000.020.000.00%4076137.50%
120.00AAPL170526P001200000.010.000.01-0.02-66.67%1,187430112.50%
123.00AAPL170526P001230000.030.000.020.000.00%100521107.81%
124.00AAPL170526P001240000.010.010.02-0.05-83.33%1456109.38%
125.00AAPL170526P001250000.020.010.02-0.05-71.43%2266104.69%
126.00AAPL170526P001260000.010.000.000.000.00%501,45350.00%
127.00AAPL170526P001270000.020.010.02-0.03-60.00%52052298.44%
128.00AAPL170526P001280000.030.010.03-0.07-70.00%176096.88%
129.00AAPL170526P001290000.020.010.02-0.07-77.78%1,36948090.63%
130.00AAPL170526P001300000.010.000.000.000.00%71,97850.00%
131.00AAPL170526P001310000.010.000.000.000.00%40560150.00%
132.00AAPL170526P001320000.010.000.000.000.00%4291,61750.00%
133.00AAPL170526P001330000.010.000.000.000.00%1501,04050.00%
134.00AAPL170526P001340000.010.000.000.000.00%21181250.00%
135.00AAPL170526P001350000.010.000.000.000.00%1002,09150.00%
136.00AAPL170526P001360000.010.000.000.000.00%3301,17550.00%
137.00AAPL170526P001370000.010.000.000.000.00%82,33825.00%
138.00AAPL170526P001380000.010.000.000.000.00%2381,42525.00%
139.00AAPL170526P001390000.010.000.01-0.01-50.00%9562,41951.56%
140.00AAPL170526P001400000.010.000.000.000.00%5035,08425.00%
141.00AAPL170526P001410000.020.000.000.000.00%133,44925.00%
142.00AAPL170526P001420000.020.000.000.000.00%332,38425.00%
143.00AAPL170526P001430000.020.000.000.000.00%4243,84825.00%
144.00AAPL170526P001440000.020.010.02-0.01-33.33%2181,77638.28%
145.00AAPL170526P001450000.020.000.000.000.00%1016,07112.50%
146.00AAPL170526P001460000.020.000.000.000.00%1,0943,29812.50%
147.00AAPL170526P001470000.040.000.000.000.00%7843,31212.50%
148.00AAPL170526P001480000.040.000.000.000.00%6524,65612.50%
149.00AAPL170526P001490000.060.000.000.000.00%2,7106,16712.50%
150.00AAPL170526P001500000.100.000.000.000.00%5,86313,0916.25%
152.50AAPL170526P001525000.430.000.000.000.00%12,45119,8851.56%
155.00AAPL170526P001550001.920.000.000.000.00%4,67411,3530.00%
157.50AAPL170526P001575004.230.000.000.000.00%2383,4970.00%
160.00AAPL170526P001600006.850.000.000.000.00%665880.00%
162.50AAPL170526P001625009.300.000.000.000.00%3400.00%
165.00AAPL170526P0016500010.720.000.000.000.00%3190.00%
170.00AAPL170526P0017000014.0113.8014.40-4.75-25.32%110.00%
172.50AAPL170526P0017250016.5016.2516.900.000.00%100.00%
187.50AAPL170526P0018750034.200.000.000.000.00%1390.00%
190.00AAPL170526P0019000036.700.000.000.300.82%16120.00%
195.00AAPL170526P0019500041.700.000.000.000.00%18170.00%