U.S. Markets close in 1 hr 36 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.27-0.53 (-0.34%)
As of 2:24PM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526C0009000063.3563.2563.35-0.60-0.94%54221.88%
95.00AAPL170526C0009500058.4558.4558.550.000.00%62261.33%
100.00AAPL170526C0010000053.4053.4553.55-0.35-0.65%543236.72%
110.00AAPL170526C0011000043.3645.7046.650.000.00%131341.89%
115.00AAPL170526C0011500037.6837.6038.400.000.00%1019153.13%
120.00AAPL170526C0012000033.3533.2533.60-0.62-1.83%10157137.11%
124.00AAPL170526C0012400029.3531.7032.400.000.00%50245.26%
125.00AAPL170526C0012500027.7027.7028.450.000.00%11120.31%
126.00AAPL170526C0012600026.0026.7027.450.000.00%11116.21%
127.00AAPL170526C0012700026.3628.7529.600.000.00%50230.08%
128.00AAPL170526C0012800026.1227.7528.550.000.00%10222.95%
129.00AAPL170526C0012900024.3526.7527.400.000.00%30214.45%
130.00AAPL170526C0013000022.8222.9523.250.160.71%6790.00%
131.00AAPL170526C0013100022.4024.7525.650.000.00%50205.37%
132.00AAPL170526C0013200021.4123.7524.500.000.00%50196.97%
133.00AAPL170526C0013300020.4022.7523.350.000.00%150188.62%
134.00AAPL170526C0013400018.5518.9519.250.000.00%20430.00%
135.00AAPL170526C0013500018.5718.0018.45-0.39-2.06%103081.05%
136.00AAPL170526C0013600017.4517.1017.550.000.00%1863.09%
137.00AAPL170526C0013700016.3016.0516.40-0.55-3.26%32968.95%
138.00AAPL170526C0013800015.5015.0015.250.906.16%34390.00%
139.00AAPL170526C0013900014.2514.1014.45-0.17-1.18%3865.43%
140.00AAPL170526C0014000013.5813.3513.600.000.00%1272263.28%
141.00AAPL170526C0014100012.2412.3512.60-0.32-2.55%76859.28%
142.00AAPL170526C0014200011.2311.2011.65-0.44-3.77%620152.05%
143.00AAPL170526C0014300010.5110.1010.45-0.61-5.49%29349.81%
144.00AAPL170526C001440009.009.409.60-0.90-9.09%22,06653.13%
145.00AAPL170526C001450008.198.208.35-0.45-5.21%6401,56635.25%
146.00AAPL170526C001460007.107.407.60-0.90-11.25%1136844.29%
147.00AAPL170526C001470006.266.406.60-0.39-5.86%1286739.75%
148.00AAPL170526C001480005.155.355.60-0.59-10.28%428,87235.16%
149.00AAPL170526C001490004.104.204.45-0.58-12.39%1191,53625.20%
150.00AAPL170526C001500003.293.353.55-0.61-15.64%3,59916,41324.02%
152.50AAPL170526C001525001.331.251.34-0.45-25.28%11,58613,93216.33%
155.00AAPL170526C001550000.250.230.28-0.21-45.65%19,53631,82915.97%
157.50AAPL170526C001575000.050.040.05-0.04-44.44%7,73926,34517.97%
160.00AAPL170526C001600000.020.010.02-0.01-33.33%1,94516,10822.46%
162.50AAPL170526C001625000.010.000.010.000.00%1,9008,25926.56%
165.00AAPL170526C001650000.010.000.010.000.00%4625,87132.81%
167.50AAPL170526C001675000.010.000.010.000.00%4062,24338.28%
170.00AAPL170526C001700000.010.000.010.000.00%503,17543.75%
172.50AAPL170526C001725000.020.000.030.000.00%101,08152.34%
175.00AAPL170526C001750000.020.000.020.000.00%10070254.69%
177.50AAPL170526C001775000.010.000.01-0.02-66.67%2502556.25%
180.00AAPL170526C001800000.020.000.010.000.00%1033760.94%
182.50AAPL170526C001825000.020.020.03-0.01-33.33%30177.34%
185.00AAPL170526C001850000.030.000.020.000.00%1175.00%
190.00AAPL170526C001900000.010.000.010.000.00%11011078.13%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526P000900000.020.000.030.000.00%22206.25%
100.00AAPL170526P001000000.010.010.01-0.03-75.00%1512162.50%
110.00AAPL170526P001100000.010.000.020.000.00%1177128.13%
115.00AAPL170526P001150000.030.000.020.000.00%4076112.50%
120.00AAPL170526P001200000.010.000.01-0.02-66.67%1,18743090.63%
123.00AAPL170526P001230000.030.000.020.000.00%10052187.50%
124.00AAPL170526P001240000.010.010.02-0.05-83.33%145689.06%
125.00AAPL170526P001250000.020.010.02-0.05-71.43%226685.94%
126.00AAPL170526P001260000.010.000.010.000.00%501,45375.00%
127.00AAPL170526P001270000.020.010.02-0.03-60.00%52052279.69%
128.00AAPL170526P001280000.030.010.03-0.07-70.00%176079.69%
129.00AAPL170526P001290000.020.010.02-0.07-77.78%1,36948073.44%
130.00AAPL170526P001300000.010.000.020.000.00%71,97867.19%
131.00AAPL170526P001310000.010.000.020.000.00%40560165.63%
132.00AAPL170526P001320000.010.000.010.000.00%4291,61757.81%
133.00AAPL170526P001330000.010.000.010.000.00%1501,04056.25%
134.00AAPL170526P001340000.010.000.020.000.00%21181256.25%
135.00AAPL170526P001350000.010.000.010.000.00%1002,18450.00%
136.00AAPL170526P001360000.010.000.010.000.00%3301,17550.78%
137.00AAPL170526P001370000.010.000.010.000.00%82,34248.44%
138.00AAPL170526P001380000.010.000.01-0.01-50.00%1111,61645.31%
139.00AAPL170526P001390000.010.000.01-0.01-50.00%3872,41942.19%
140.00AAPL170526P001400000.010.010.02-0.01-50.00%2085,08142.97%
141.00AAPL170526P001410000.010.010.020.000.00%33,43940.23%
142.00AAPL170526P001420000.010.010.03-0.01-50.00%312,38039.45%
143.00AAPL170526P001430000.020.010.02-0.01-33.33%393,50634.38%
144.00AAPL170526P001440000.020.010.03-0.01-33.33%1781,77633.01%
145.00AAPL170526P001450000.030.010.03-0.01-25.00%696,08029.88%
146.00AAPL170526P001460000.030.020.04-0.02-40.00%1,0742,52727.93%
147.00AAPL170526P001470000.030.030.05-0.02-40.00%7013,11025.59%
148.00AAPL170526P001480000.060.040.06-0.02-25.00%5334,26922.95%
149.00AAPL170526P001490000.080.060.09-0.02-20.00%1,5815,30421.09%
150.00AAPL170526P001500000.120.120.14-0.03-20.00%4,22112,46619.34%
152.50AAPL170526P001525000.490.490.570.012.08%10,55918,98916.33%
155.00AAPL170526P001550001.991.972.050.2917.06%4,04611,38716.94%
157.50AAPL170526P001575004.304.154.350.4411.40%2363,52521.88%
160.00AAPL170526P001600006.856.456.700.355.38%665760.00%
162.50AAPL170526P001625009.308.909.35-0.07-0.75%33939.45%
165.00AAPL170526P0016500010.7211.6012.050.000.00%31958.69%
170.00AAPL170526P0017000014.0113.8014.40-4.75-25.32%110.00%
172.50AAPL170526P0017250016.5016.2516.900.000.00%100.00%
187.50AAPL170526P0018750034.3034.0534.150.000.00%910.00%
190.00AAPL170526P0019000036.8036.5536.650.300.82%1220.00%
195.00AAPL170526P0019500041.8041.5041.600.000.00%1320.00%