U.S. Markets close in 5 hrs 55 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.61-0.26 (-0.17%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
104.00AAPL170602C0010400049.3849.3049.950.000.00%2280120.31%
105.00AAPL170602C0010500048.3848.3048.950.000.00%100117.19%
110.00AAPL170602C0011000042.2343.3544.000.000.00%1010123.05%
111.00AAPL170602C0011100035.9342.3543.000.000.00%100120.31%
115.00AAPL170602C0011500037.3138.3539.000.000.00%10108.20%
119.00AAPL170602C0011900034.0434.3535.000.000.00%636396.88%
120.00AAPL170602C0012000033.3933.3534.00-0.21-0.62%121494.14%
121.00AAPL170602C0012100032.5032.3533.000.000.00%1091.41%
122.00AAPL170602C0012200033.5131.3532.002.156.86%1188.67%
123.00AAPL170602C0012300030.3630.3531.000.000.00%3085.94%
125.00AAPL170602C0012500028.7928.3529.001.595.85%25080.27%
130.00AAPL170602C0013000023.9823.3523.900.733.14%25555.47%
131.00AAPL170602C0013100022.3722.3523.000.000.00%42064.06%
132.00AAPL170602C0013200021.0021.3521.900.000.00%222250.78%
133.00AAPL170602C0013300018.0820.3520.950.000.00%202055.08%
134.00AAPL170602C0013400019.6819.3520.000.000.00%101056.25%
135.00AAPL170602C0013500019.0018.3519.00-0.08-0.42%72353.52%
136.00AAPL170602C0013600019.8317.3517.902.5814.96%10566.80%
137.00AAPL170602C0013700016.8216.3516.950.422.56%212165.92%
138.00AAPL170602C0013800015.7215.3516.00-0.73-4.44%131464.65%
139.00AAPL170602C0013900014.8214.3514.800.030.20%293252.15%
140.00AAPL170602C0014000013.5013.5013.80-0.55-3.91%2811,49549.12%
141.00AAPL170602C0014100012.3012.3512.850.000.00%65448.54%
142.00AAPL170602C0014200012.4011.4511.800.000.00%76043.07%
143.00AAPL170602C0014300011.3610.5010.900.000.00%28644.14%
144.00AAPL170602C001440009.779.409.850.000.00%426538.97%
145.00AAPL170602C001450008.558.608.80-0.40-4.47%2431133.79%
146.00AAPL170602C001460007.837.657.800.000.00%469930.66%
147.00AAPL170602C001470006.656.656.80-0.45-6.34%152,54127.44%
148.00AAPL170602C001480005.465.655.85-0.84-13.33%1,6454,52325.83%
149.00AAPL170602C001490004.604.704.85-0.70-13.21%1971,42022.36%
150.00AAPL170602C001500003.803.803.90-0.40-9.52%2,38512,93120.07%
152.50AAPL170602C001525001.781.751.82-0.32-15.24%11,19213,80016.55%
155.00AAPL170602C001550000.550.530.56-0.25-31.25%18,42014,90415.55%
157.50AAPL170602C001575000.130.130.14-0.13-50.00%8,82217,29216.55%
160.00AAPL170602C001600000.050.040.05-0.05-50.00%4,7148,68019.34%
162.50AAPL170602C001625000.020.020.03-0.02-50.00%9443,76823.24%
165.00AAPL170602C001650000.020.010.03-0.01-33.33%1532,78228.52%
167.50AAPL170602C001675000.020.000.02-0.01-33.33%1011,14931.64%
170.00AAPL170602C001700000.010.000.010.000.00%6101,66333.59%
172.50AAPL170602C001725000.020.000.010.000.00%2001,40337.50%
175.00AAPL170602C001750000.020.000.020.000.00%10545.31%
177.50AAPL170602C001775000.020.000.020.000.00%117249.61%
180.00AAPL170602C001800000.010.000.02-0.05-83.33%254050.00%
187.50AAPL170602C001875000.020.000.020.000.00%404060.94%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
109.00AAPL170602P001090000.090.000.020.000.00%1414103.13%
111.00AAPL170602P001110000.010.000.020.000.00%25896.88%
112.00AAPL170602P001120000.100.000.020.000.00%111195.31%
115.00AAPL170602P001150000.030.000.020.000.00%105087.50%
116.00AAPL170602P001160000.030.000.020.000.00%14016085.94%
117.00AAPL170602P001170000.040.000.020.000.00%25282.81%
118.00AAPL170602P001180000.060.000.020.000.00%15081.25%
119.00AAPL170602P001190000.050.000.020.000.00%2278.13%
120.00AAPL170602P001200000.030.000.02-0.03-50.00%16026176.56%
121.00AAPL170602P001210000.030.000.02-0.05-62.50%104273.44%
122.00AAPL170602P001220000.040.000.02-0.04-50.00%28171.88%
123.00AAPL170602P001230000.070.000.020.000.00%508168.75%
124.00AAPL170602P001240000.100.000.020.000.00%323667.19%
125.00AAPL170602P001250000.010.000.02-0.01-50.00%7249464.06%
126.00AAPL170602P001260000.010.000.02-0.06-85.71%8010062.50%
127.00AAPL170602P001270000.030.000.02-0.10-76.92%14116859.38%
128.00AAPL170602P001280000.010.000.02-0.03-75.00%3392957.81%
129.00AAPL170602P001290000.010.000.020.000.00%24526755.47%
130.00AAPL170602P001300000.010.000.01-0.01-50.00%27955650.00%
131.00AAPL170602P001310000.010.000.03-0.02-66.67%5224253.13%
132.00AAPL170602P001320000.020.000.030.000.00%10034650.78%
133.00AAPL170602P001330000.010.010.02-0.02-66.67%3126050.39%
134.00AAPL170602P001340000.040.000.030.000.00%10147550.39%
135.00AAPL170602P001350000.010.010.020.000.00%81,61945.70%
136.00AAPL170602P001360000.020.000.020.000.00%9468743.36%
137.00AAPL170602P001370000.040.010.020.000.00%1139241.02%
138.00AAPL170602P001380000.020.010.030.000.00%4111,19640.82%
139.00AAPL170602P001390000.030.020.030.000.00%4601,42938.28%
140.00AAPL170602P001400000.020.020.03-0.01-33.33%6451,82935.94%
141.00AAPL170602P001410000.030.030.04-0.01-25.00%2451,56734.96%
142.00AAPL170602P001420000.040.030.04-0.01-20.00%4783,80932.42%
143.00AAPL170602P001430000.050.040.05-0.01-16.67%1451,29631.06%
144.00AAPL170602P001440000.050.050.06-0.02-28.57%661,17229.40%
145.00AAPL170602P001450000.070.050.07-0.02-22.22%7812,95527.54%
146.00AAPL170602P001460000.080.070.08-0.03-27.27%262,46225.39%
147.00AAPL170602P001470000.090.080.09-0.02-18.18%1,9881,74723.15%
148.00AAPL170602P001480000.110.100.11-0.05-31.25%1,1482,21321.19%
149.00AAPL170602P001490000.150.140.15-0.06-28.57%9942,34019.63%
150.00AAPL170602P001500000.200.190.22-0.11-35.48%4,8476,57818.36%
152.50AAPL170602P001525000.640.620.67-0.18-21.95%9,5239,90315.97%
155.00AAPL170602P001550001.881.861.95-0.17-8.29%5,8353,41715.55%
157.50AAPL170602P001575004.223.904.100.4712.53%2131,73318.60%
160.00AAPL170602P001600006.396.156.600.447.39%319326.37%
162.50AAPL170602P001625008.618.759.200.000.00%103436.91%
165.00AAPL170602P0016500011.2311.0511.700.000.00%21344.09%
167.50AAPL170602P0016750013.5413.6514.200.000.00%4450.88%
175.00AAPL170602P0017500021.2021.1021.700.000.00%2069.63%
180.00AAPL170602P0018000027.4526.0526.700.000.00%10081.15%