U.S. Markets closed

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
104.00AAPL170602C0010400049.3851.7552.650.000.00%2280263.09%
105.00AAPL170602C0010500048.3850.7551.700.000.00%100258.89%
110.00AAPL170602C0011000042.2342.7543.450.000.00%10100.00%
111.00AAPL170602C0011100035.9341.7042.350.000.00%10100.00%
115.00AAPL170602C0011500037.3140.7541.650.000.00%10210.69%
119.00AAPL170602C0011900034.0433.7534.450.000.00%6300.00%
120.00AAPL170602C0012000033.3932.6533.45-0.21-0.62%1220.00%
121.00AAPL170602C0012100032.5034.7535.700.000.00%10184.13%
122.00AAPL170602C0012200033.5133.4534.302.156.86%11171.14%
123.00AAPL170602C0012300030.3632.7533.650.000.00%30174.61%
125.00AAPL170602C0012500028.7928.3529.001.595.85%25073.44%
130.00AAPL170602C0013000023.9823.3523.900.733.14%25550.78%
131.00AAPL170602C0013100022.3724.8525.400.000.00%420137.99%
132.00AAPL170602C0013200021.0021.0021.300.000.00%22220.00%
133.00AAPL170602C0013300018.0819.8020.300.000.00%20200.00%
134.00AAPL170602C0013400019.6819.3520.000.000.00%101051.17%
135.00AAPL170602C0013500019.0018.3519.00-0.08-0.42%72368.26%
136.00AAPL170602C0013600019.8319.5520.002.5814.96%1010109.62%
137.00AAPL170602C0013700016.8216.3516.950.422.56%212160.16%
138.00AAPL170602C0013800015.7215.3516.00-0.73-4.44%131459.03%
139.00AAPL170602C0013900014.8214.3514.800.030.20%293247.66%
140.00AAPL170602C0014000013.5013.5013.80-0.55-3.91%2811,49544.82%
141.00AAPL170602C0014100012.3012.3512.850.000.00%65444.24%
142.00AAPL170602C0014200012.4011.4511.800.000.00%76039.26%
143.00AAPL170602C0014300011.3610.5010.900.000.00%28640.28%
144.00AAPL170602C001440009.779.409.850.000.00%426535.55%
145.00AAPL170602C001450008.558.608.80-0.40-4.47%2431130.86%
146.00AAPL170602C001460007.837.657.800.000.00%469927.98%
147.00AAPL170602C001470006.656.656.80-0.45-6.34%152,54125.10%
148.00AAPL170602C001480005.465.655.85-0.84-13.33%1,6454,52323.58%
149.00AAPL170602C001490004.604.704.85-0.70-13.21%1971,42020.41%
150.00AAPL170602C001500003.803.803.90-0.40-9.52%2,38512,93118.31%
152.50AAPL170602C001525001.781.751.82-0.32-15.24%11,19213,80015.11%
155.00AAPL170602C001550000.550.530.56-0.25-31.25%18,42014,90414.21%
157.50AAPL170602C001575000.130.130.14-0.13-50.00%8,82217,29215.14%
160.00AAPL170602C001600000.050.040.05-0.05-50.00%4,7148,68017.58%
162.50AAPL170602C001625000.020.020.03-0.02-50.00%9443,76821.09%
165.00AAPL170602C001650000.020.010.03-0.01-33.33%1532,78225.98%
167.50AAPL170602C001675000.020.000.02-0.01-33.33%1011,14928.91%
170.00AAPL170602C001700000.010.000.010.000.00%6101,66330.47%
172.50AAPL170602C001725000.020.000.010.000.00%2001,40334.38%
175.00AAPL170602C001750000.020.000.030.000.00%10643.36%
177.50AAPL170602C001775000.020.000.030.000.00%117047.66%
180.00AAPL170602C001800000.010.000.03-0.05-83.33%255551.56%
187.50AAPL170602C001875000.020.000.020.000.00%404056.25%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
109.00AAPL170602P001090000.090.030.090.000.00%1414114.06%
111.00AAPL170602P001110000.010.000.030.000.00%25892.97%
112.00AAPL170602P001120000.100.090.130.000.00%110114.84%
115.00AAPL170602P001150000.030.000.030.000.00%105083.59%
116.00AAPL170602P001160000.030.000.030.000.00%14016081.25%
117.00AAPL170602P001170000.040.000.030.000.00%25278.91%
118.00AAPL170602P001180000.060.060.090.000.00%15092.97%
119.00AAPL170602P001190000.050.000.030.000.00%2275.00%
120.00AAPL170602P001200000.030.000.03-0.03-50.00%16010171.88%
121.00AAPL170602P001210000.030.000.03-0.05-62.50%103270.31%
122.00AAPL170602P001220000.040.020.03-0.04-50.00%28171.88%
123.00AAPL170602P001230000.070.020.030.000.00%508169.53%
124.00AAPL170602P001240000.100.020.030.000.00%323667.19%
125.00AAPL170602P001250000.010.000.02-0.01-50.00%7249459.38%
126.00AAPL170602P001260000.010.000.02-0.06-85.71%8010056.25%
127.00AAPL170602P001270000.030.030.04-0.10-76.92%1412962.89%
128.00AAPL170602P001280000.010.000.02-0.03-75.00%3392953.13%
129.00AAPL170602P001290000.010.000.020.000.00%24526750.78%
130.00AAPL170602P001300000.010.000.01-0.01-50.00%27955648.44%
131.00AAPL170602P001310000.010.000.03-0.02-66.67%5224252.73%
132.00AAPL170602P001320000.020.000.030.000.00%10034650.39%
133.00AAPL170602P001330000.010.010.02-0.02-66.67%3126046.09%
134.00AAPL170602P001340000.040.000.030.000.00%10147546.09%
135.00AAPL170602P001350000.010.010.020.000.00%81,61941.80%
136.00AAPL170602P001360000.020.000.020.000.00%9468739.45%
137.00AAPL170602P001370000.040.010.020.000.00%1139237.50%
138.00AAPL170602P001380000.020.010.030.000.00%4111,19637.11%
139.00AAPL170602P001390000.030.020.030.000.00%4601,42935.16%
140.00AAPL170602P001400000.020.020.03-0.01-33.33%6451,82932.81%
141.00AAPL170602P001410000.030.030.04-0.01-25.00%2451,56732.03%
142.00AAPL170602P001420000.040.030.04-0.01-20.00%4783,80929.69%
143.00AAPL170602P001430000.050.040.05-0.01-16.67%1451,29628.32%
144.00AAPL170602P001440000.050.050.06-0.02-28.57%661,17226.86%
145.00AAPL170602P001450000.070.050.07-0.02-22.22%7812,95525.10%
146.00AAPL170602P001460000.080.070.08-0.03-27.27%262,46223.24%
147.00AAPL170602P001470000.090.080.09-0.02-18.18%1,9881,74721.19%
148.00AAPL170602P001480000.110.100.11-0.05-31.25%1,1482,21319.34%
149.00AAPL170602P001490000.150.140.15-0.06-28.57%9942,34017.92%
150.00AAPL170602P001500000.200.190.22-0.11-35.48%4,8476,57816.75%
152.50AAPL170602P001525000.640.620.67-0.18-21.95%9,5239,90314.55%
155.00AAPL170602P001550001.881.861.95-0.17-8.29%5,8353,41714.21%
157.50AAPL170602P001575004.223.904.100.4712.53%2131,73316.94%
160.00AAPL170602P001600006.396.156.600.447.39%319324.07%
162.50AAPL170602P001625008.618.759.200.000.00%103433.74%
165.00AAPL170602P0016500011.2311.0511.700.000.00%21340.23%
167.50AAPL170602P0016750013.5413.6514.200.000.00%4446.44%
175.00AAPL170602P0017500021.2021.1021.700.000.00%2063.57%
180.00AAPL170602P0018000027.4527.3027.850.000.00%100101.95%