U.S. Markets open in 7 hrs 39 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%2280134.38%
105.00AAPL170602C0010500048.3848.3048.950.000.00%100131.25%
110.00AAPL170602C0011000042.2343.3544.000.000.00%1010137.50%
111.00AAPL170602C0011100035.9342.3543.000.000.00%100134.38%
115.00AAPL170602C0011500037.3138.3539.000.000.00%10121.09%
119.00AAPL170602C0011900034.0434.3535.000.000.00%6363108.59%
120.00AAPL170602C0012000033.3933.3534.00-0.21-0.62%1214105.08%
121.00AAPL170602C0012100032.5032.3533.000.000.00%10101.95%
122.00AAPL170602C0012200033.5131.3532.000.000.00%1198.83%
123.00AAPL170602C0012300030.3630.3531.000.000.00%3096.09%
125.00AAPL170602C0012500028.7928.3529.001.595.85%25089.84%
130.00AAPL170602C0013000023.9823.3523.900.733.14%25062.50%
131.00AAPL170602C0013100022.3722.3523.000.000.00%42071.68%
132.00AAPL170602C0013200021.0021.3521.900.000.00%222257.03%
133.00AAPL170602C0013300018.0820.3520.950.000.00%202061.33%
134.00AAPL170602C0013400019.6819.3520.000.000.00%101062.89%
135.00AAPL170602C0013500019.0018.3519.00-0.08-0.42%7059.77%
136.00AAPL170602C0013600019.8317.3517.900.000.00%10574.71%
137.00AAPL170602C0013700016.8216.3516.950.422.56%21050.39%
138.00AAPL170602C0013800015.7215.3516.00-0.73-4.44%13050.98%
139.00AAPL170602C0013900014.8214.3514.800.030.20%29058.30%
140.00AAPL170602C0014000013.5013.5013.80-0.55-3.91%281054.88%
141.00AAPL170602C0014100012.3012.3512.850.000.00%65454.20%
142.00AAPL170602C0014200012.4011.4511.800.000.00%76048.15%
143.00AAPL170602C0014300011.3610.5010.900.000.00%28649.32%
144.00AAPL170602C001440009.779.409.850.000.00%426543.56%
145.00AAPL170602C001450008.558.608.80-0.40-4.47%24037.79%
146.00AAPL170602C001460007.837.657.800.000.00%469934.28%
147.00AAPL170602C001470006.656.656.80-0.45-6.34%15030.71%
148.00AAPL170602C001480005.465.655.85-0.84-13.33%1,645028.86%
149.00AAPL170602C001490004.604.704.85-0.70-13.21%197025.00%
150.00AAPL170602C001500003.803.803.90-0.40-9.52%2,385022.41%
152.50AAPL170602C001525001.781.751.82-0.32-15.24%11,192018.51%
155.00AAPL170602C001550000.550.530.56-0.25-31.25%18,420017.38%
157.50AAPL170602C001575000.130.130.14-0.13-50.00%8,822018.51%
160.00AAPL170602C001600000.050.040.05-0.05-50.00%4,714021.58%
162.50AAPL170602C001625000.020.020.03-0.02-50.00%944025.98%
165.00AAPL170602C001650000.020.010.03-0.01-33.33%153031.84%
167.50AAPL170602C001675000.020.000.02-0.01-33.33%101035.55%
170.00AAPL170602C001700000.010.000.010.000.00%610037.50%
172.50AAPL170602C001725000.020.000.010.000.00%2001,40342.19%
175.00AAPL170602C001750000.020.000.020.000.00%10550.78%
177.50AAPL170602C001775000.020.000.020.000.00%117251.56%
180.00AAPL170602C001800000.010.000.020.000.00%254056.25%
187.50AAPL170602C001875000.020.000.020.000.00%404068.75%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
109.00AAPL170602P001090000.090.000.020.000.00%1414115.63%
111.00AAPL170602P001110000.010.000.020.000.00%258109.38%
112.00AAPL170602P001120000.100.000.020.000.00%1111106.25%
115.00AAPL170602P001150000.030.000.020.000.00%105098.44%
116.00AAPL170602P001160000.030.000.020.000.00%14016095.31%
117.00AAPL170602P001170000.040.000.020.000.00%25293.75%
118.00AAPL170602P001180000.060.000.020.000.00%15090.63%
119.00AAPL170602P001190000.050.000.020.000.00%2287.50%
120.00AAPL170602P001200000.030.000.020.000.00%16026184.38%
121.00AAPL170602P001210000.030.000.020.000.00%104282.81%
122.00AAPL170602P001220000.040.000.020.000.00%28179.69%
123.00AAPL170602P001230000.070.000.020.000.00%508176.56%
124.00AAPL170602P001240000.100.000.020.000.00%323675.00%
125.00AAPL170602P001250000.010.000.00-0.01-50.00%72050.00%
126.00AAPL170602P001260000.010.000.00-0.06-85.71%80050.00%
127.00AAPL170602P001270000.030.000.020.000.00%14116867.19%
128.00AAPL170602P001280000.010.000.00-0.03-75.00%339050.00%
129.00AAPL170602P001290000.010.000.000.000.00%245050.00%
130.00AAPL170602P001300000.010.000.00-0.01-50.00%279025.00%
131.00AAPL170602P001310000.010.000.00-0.02-66.67%52025.00%
132.00AAPL170602P001320000.020.000.030.000.00%10034657.03%
133.00AAPL170602P001330000.010.000.00-0.02-66.67%31025.00%
134.00AAPL170602P001340000.040.000.030.000.00%10147551.56%
135.00AAPL170602P001350000.010.000.000.000.00%8025.00%
136.00AAPL170602P001360000.020.000.020.000.00%9468748.44%
137.00AAPL170602P001370000.040.010.020.000.00%1139246.09%
138.00AAPL170602P001380000.020.000.000.000.00%411025.00%
139.00AAPL170602P001390000.030.000.000.000.00%460025.00%
140.00AAPL170602P001400000.020.000.00-0.01-33.33%645025.00%
141.00AAPL170602P001410000.030.000.00-0.01-25.00%245025.00%
142.00AAPL170602P001420000.040.000.00-0.01-20.00%478012.50%
143.00AAPL170602P001430000.050.000.00-0.01-16.67%145012.50%
144.00AAPL170602P001440000.050.000.00-0.02-28.57%66012.50%
145.00AAPL170602P001450000.070.000.00-0.02-22.22%781012.50%
146.00AAPL170602P001460000.080.000.00-0.03-27.27%26012.50%
147.00AAPL170602P001470000.090.000.00-0.02-18.18%1,988012.50%
148.00AAPL170602P001480000.110.000.00-0.05-31.25%1,14806.25%
149.00AAPL170602P001490000.150.000.00-0.06-28.57%99406.25%
150.00AAPL170602P001500000.200.000.00-0.11-35.48%4,84706.25%
152.50AAPL170602P001525000.640.000.00-0.18-21.95%9,52301.56%
155.00AAPL170602P001550001.880.000.00-0.17-8.29%5,83500.00%
157.50AAPL170602P001575004.220.000.000.4712.53%21300.00%
160.00AAPL170602P001600006.390.000.000.447.39%300.00%
162.50AAPL170602P001625008.618.759.200.000.00%103441.31%
165.00AAPL170602P0016500011.2311.0511.700.000.00%21349.32%
167.50AAPL170602P0016750013.5413.6514.200.000.00%4456.84%
175.00AAPL170602P0017500021.2021.1021.700.000.00%2077.83%
180.00AAPL170602P0018000027.4526.0526.700.000.00%10090.72%