U.S. Markets closed

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

153.30 -0.04 (-0.03%)
After hours: 5:44PM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526C0009000063.4562.9563.60-0.50-0.78%64301.37%
95.00AAPL170526C0009500058.4557.9558.600.000.00%62274.22%
100.00AAPL170526C0010000053.4052.9553.60-0.35-0.65%543248.44%
110.00AAPL170526C0011000043.3645.7046.650.000.00%131341.21%
115.00AAPL170526C0011500037.6837.6038.400.000.00%1019149.61%
120.00AAPL170526C0012000033.3533.1533.50-0.62-1.83%10157111.72%
124.00AAPL170526C0012400029.3531.7032.400.000.00%50244.73%
125.00AAPL170526C0012500027.7027.7028.450.000.00%11117.97%
126.00AAPL170526C0012600026.0026.7027.450.000.00%11114.06%
127.00AAPL170526C0012700026.3628.7529.600.000.00%50229.54%
128.00AAPL170526C0012800026.1227.7528.550.000.00%10222.46%
129.00AAPL170526C0012900024.3526.7527.400.000.00%30213.97%
130.00AAPL170526C0013000022.8222.9523.250.160.71%6790.00%
131.00AAPL170526C0013100022.4024.7525.650.000.00%50204.93%
132.00AAPL170526C0013200021.4123.7524.500.000.00%50196.53%
133.00AAPL170526C0013300020.4022.7523.350.000.00%150188.18%
134.00AAPL170526C0013400018.5518.9519.250.000.00%20430.00%
135.00AAPL170526C0013500018.5718.1018.50-0.39-2.06%103053.13%
136.00AAPL170526C0013600017.4517.1517.450.000.00%1850.78%
137.00AAPL170526C0013700016.3016.1516.50-0.55-3.26%32956.25%
138.00AAPL170526C0013800015.5015.0015.250.906.16%34390.00%
139.00AAPL170526C0013900014.2514.1514.50-0.17-1.18%3867.58%
140.00AAPL170526C0014000013.5813.1513.500.000.00%1272263.67%
141.00AAPL170526C0014100012.2412.1512.50-0.32-2.55%76859.67%
142.00AAPL170526C0014200011.2311.2011.50-0.44-3.77%620155.66%
143.00AAPL170526C0014300010.5110.1510.50-0.61-5.49%29351.56%
144.00AAPL170526C001440009.009.209.50-0.90-9.09%22,06647.56%
145.00AAPL170526C001450008.278.208.40-0.37-4.28%6511,56637.60%
146.00AAPL170526C001460007.327.257.40-0.68-8.50%1236833.79%
147.00AAPL170526C001470006.206.206.45-0.45-6.77%1386732.81%
148.00AAPL170526C001480005.365.255.45-0.38-6.62%728,87228.71%
149.00AAPL170526C001490004.304.254.45-0.38-8.12%1251,53624.51%
150.00AAPL170526C001500003.353.303.50-0.55-14.10%4,11916,41321.92%
152.50AAPL170526C001525001.221.181.24-0.56-31.46%14,30113,93214.16%
155.00AAPL170526C001550000.160.160.17-0.30-65.22%28,83031,82913.04%
157.50AAPL170526C001575000.040.030.04-0.05-55.56%8,59426,34517.19%
160.00AAPL170526C001600000.010.010.02-0.02-66.67%2,17516,10822.27%
162.50AAPL170526C001625000.010.000.010.000.00%1,9008,25926.56%
165.00AAPL170526C001650000.010.000.010.000.00%4665,87132.81%
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%101,08151.56%
175.00AAPL170526C001750000.020.000.020.000.00%10070254.69%
177.50AAPL170526C001775000.010.000.01-0.02-66.67%2502556.25%
180.00AAPL170526C001800000.010.000.01-0.01-50.00%133760.94%
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%10052189.06%
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%71,97867.97%
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%2381,61645.31%
139.00AAPL170526P001390000.010.000.01-0.01-50.00%9562,41942.19%
140.00AAPL170526P001400000.010.010.02-0.01-50.00%5035,08142.97%
141.00AAPL170526P001410000.020.010.020.01100.00%133,43940.23%
142.00AAPL170526P001420000.020.010.020.000.00%332,38037.11%
143.00AAPL170526P001430000.020.010.03-0.01-33.33%4243,50636.33%
144.00AAPL170526P001440000.020.010.02-0.01-33.33%2181,77631.25%
145.00AAPL170526P001450000.020.010.03-0.02-50.00%1016,08029.88%
146.00AAPL170526P001460000.020.020.03-0.03-60.00%1,0942,52726.76%
147.00AAPL170526P001470000.040.030.04-0.01-20.00%7843,11024.61%
148.00AAPL170526P001480000.040.040.05-0.04-50.00%6524,26922.27%
149.00AAPL170526P001490000.060.050.06-0.04-40.00%2,7105,30419.43%
150.00AAPL170526P001500000.100.090.10-0.05-33.33%5,86312,46617.77%
152.50AAPL170526P001525000.430.400.43-0.05-10.42%12,45118,98913.77%
155.00AAPL170526P001550001.921.801.940.2212.94%4,67411,38714.60%
157.50AAPL170526P001575004.234.154.350.379.59%2383,52522.66%
160.00AAPL170526P001600006.856.606.850.355.38%6657632.03%
162.50AAPL170526P001625009.309.109.45-0.07-0.75%33945.90%
165.00AAPL170526P0016500010.7211.5011.900.000.00%31951.95%
170.00AAPL170526P0017000014.0113.8014.40-4.75-25.32%110.00%
172.50AAPL170526P0017250016.5016.2516.900.000.00%100.00%
187.50AAPL170526P0018750034.2034.0534.400.000.00%13182.81%
190.00AAPL170526P0019000036.7036.5036.900.300.82%162122.27%
195.00AAPL170526P0019500041.7041.5041.900.000.00%182134.38%