U.S. Markets open in 7 hrs 51 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
153.80-0.19 (-0.12%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526C0009000063.950.000.000.000.00%300.00%
95.00AAPL170526C0009500058.250.000.000.000.00%300.00%
100.00AAPL170526C0010000053.750.000.000.000.00%5400.00%
110.00AAPL170526C0011000043.3645.7046.650.000.00%131323.05%
115.00AAPL170526C0011500037.6837.6038.400.000.00%10190.00%
120.00AAPL170526C0012000033.970.000.000.000.00%1600.00%
124.00AAPL170526C0012400029.3531.7032.400.000.00%50230.18%
125.00AAPL170526C0012500027.7027.7028.450.000.00%110.00%
126.00AAPL170526C0012600026.0026.7027.450.000.00%110.00%
127.00AAPL170526C0012700026.3628.7529.600.000.00%50216.11%
128.00AAPL170526C0012800026.1227.7528.550.000.00%10209.28%
129.00AAPL170526C0012900024.3526.7527.400.000.00%30200.88%
130.00AAPL170526C0013000022.8222.9523.250.160.71%6790.00%
131.00AAPL170526C0013100022.4024.7525.650.000.00%50192.68%
132.00AAPL170526C0013200021.4123.7524.500.000.00%50184.38%
133.00AAPL170526C0013300020.4022.7523.350.000.00%150176.17%
134.00AAPL170526C0013400018.5518.9519.250.000.00%20430.00%
135.00AAPL170526C0013500018.960.000.000.000.00%100.00%
136.00AAPL170526C0013600017.450.000.000.000.00%100.00%
137.00AAPL170526C0013700016.850.000.000.000.00%300.00%
138.00AAPL170526C0013800015.5015.0015.250.906.16%34390.00%
139.00AAPL170526C0013900014.4213.8514.25-1.98-12.07%260.00%
140.00AAPL170526C0014000013.580.000.000.000.00%1200.00%
141.00AAPL170526C0014100012.5612.0012.25-2.79-18.18%27820.00%
142.00AAPL170526C0014200011.670.000.000.000.00%100.00%
143.00AAPL170526C0014300011.120.000.000.000.00%1400.00%
144.00AAPL170526C001440009.909.659.950.000.00%2,0362,06645.90%
145.00AAPL170526C001450008.640.000.000.000.00%1,26800.00%
146.00AAPL170526C001460008.000.000.000.000.00%3900.00%
147.00AAPL170526C001470006.650.000.000.000.00%11500.00%
148.00AAPL170526C001480005.740.000.000.000.00%4500.00%
149.00AAPL170526C001490004.680.000.000.000.00%36500.00%
150.00AAPL170526C001500003.900.000.000.000.00%2,18500.00%
152.50AAPL170526C001525001.781.771.80-0.27-13.17%9,88414,19018.43%
155.00AAPL170526C001550000.460.000.000.000.00%24,49703.13%
157.50AAPL170526C001575000.090.000.000.000.00%9,90106.25%
160.00AAPL170526C001600000.030.000.000.000.00%1,934012.50%
162.50AAPL170526C001625000.010.000.000.000.00%134012.50%
165.00AAPL170526C001650000.010.000.000.000.00%628025.00%
167.50AAPL170526C001675000.010.000.000.000.00%406025.00%
170.00AAPL170526C001700000.010.000.000.000.00%1025.00%
172.50AAPL170526C001725000.020.000.030.000.00%101,08150.78%
175.00AAPL170526C001750000.020.000.020.000.00%10070253.91%
177.50AAPL170526C001775000.010.000.01-0.02-66.67%2502554.69%
180.00AAPL170526C001800000.020.000.010.000.00%1033759.38%
182.50AAPL170526C001825000.020.020.03-0.01-33.33%30176.56%
185.00AAPL170526C001850000.030.000.020.000.00%1173.44%
190.00AAPL170526C001900000.010.000.000.000.00%110050.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526P000900000.020.000.030.000.00%22209.38%
100.00AAPL170526P001000000.010.010.01-0.03-75.00%1512162.50%
110.00AAPL170526P001100000.010.000.020.000.00%1177129.69%
115.00AAPL170526P001150000.030.000.020.000.00%4076114.06%
120.00AAPL170526P001200000.010.000.01-0.02-66.67%1,18743093.75%
123.00AAPL170526P001230000.030.000.020.000.00%10052189.06%
124.00AAPL170526P001240000.010.010.02-0.05-83.33%145690.63%
125.00AAPL170526P001250000.020.010.02-0.05-71.43%226687.50%
126.00AAPL170526P001260000.010.000.000.000.00%50050.00%
127.00AAPL170526P001270000.020.010.02-0.03-60.00%52052281.25%
128.00AAPL170526P001280000.030.010.03-0.07-70.00%176080.47%
129.00AAPL170526P001290000.020.010.02-0.07-77.78%1,36948075.00%
130.00AAPL170526P001300000.010.000.000.000.00%7050.00%
131.00AAPL170526P001310000.010.000.000.000.00%405050.00%
132.00AAPL170526P001320000.010.000.000.000.00%429050.00%
133.00AAPL170526P001330000.010.000.000.000.00%150025.00%
134.00AAPL170526P001340000.010.000.000.000.00%211025.00%
135.00AAPL170526P001350000.010.000.000.000.00%111025.00%
136.00AAPL170526P001360000.010.000.000.000.00%330025.00%
137.00AAPL170526P001370000.010.000.000.000.00%1,078025.00%
138.00AAPL170526P001380000.020.000.000.000.00%287025.00%
139.00AAPL170526P001390000.020.010.020.000.00%2892,31847.66%
140.00AAPL170526P001400000.020.000.000.000.00%541025.00%
141.00AAPL170526P001410000.010.000.000.000.00%308025.00%
142.00AAPL170526P001420000.020.000.000.000.00%133025.00%
143.00AAPL170526P001430000.030.000.000.000.00%314025.00%
144.00AAPL170526P001440000.030.030.04-0.02-40.00%7431,48336.13%
145.00AAPL170526P001450000.040.000.000.000.00%797012.50%
146.00AAPL170526P001460000.050.000.000.000.00%1,110012.50%
147.00AAPL170526P001470000.050.000.000.000.00%1,337012.50%
148.00AAPL170526P001480000.080.000.000.000.00%1,276012.50%
149.00AAPL170526P001490000.100.000.000.000.00%1,90006.25%
150.00AAPL170526P001500000.150.000.000.000.00%6,12006.25%
152.50AAPL170526P001525000.480.000.000.000.00%10,13903.13%
155.00AAPL170526P001550001.700.000.000.000.00%6,30400.00%
157.50AAPL170526P001575003.860.000.000.000.00%48200.00%
160.00AAPL170526P001600006.500.000.000.000.00%900.00%
162.50AAPL170526P001625009.370.000.000.000.00%1000.00%
165.00AAPL170526P0016500010.720.000.000.000.00%300.00%
170.00AAPL170526P0017000014.0113.8014.40-4.75-25.32%110.00%
172.50AAPL170526P0017250016.5016.2516.900.000.00%100.00%
187.50AAPL170526P0018750034.050.000.000.000.00%400.00%
190.00AAPL170526P0019000036.550.000.000.300.82%300.00%
195.00AAPL170526P0019500041.600.000.000.000.00%300.00%