U.S. Markets close in 1 min.

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.90+0.84 (+0.55%)
As of 3:59PM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526C0009000063.2563.9064.00-0.18-0.28%10182.81%
100.00AAPL170526C0010000053.9053.8053.901.112.10%42850.00%
110.00AAPL170526C0011000043.3645.7046.650.000.00%131247.27%
115.00AAPL170526C0011500037.6837.6038.400.000.00%10190.00%
120.00AAPL170526C0012000033.9733.7034.001.043.16%16147100.59%
124.00AAPL170526C0012400029.3531.7032.400.000.00%50175.98%
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%50165.23%
128.00AAPL170526C0012800026.1227.7528.550.000.00%10159.96%
129.00AAPL170526C0012900024.3526.7527.400.000.00%30153.47%
130.00AAPL170526C0013000022.8222.9523.250.160.71%6790.00%
131.00AAPL170526C0013100022.4024.7525.650.000.00%50147.27%
132.00AAPL170526C0013200021.4123.7524.500.000.00%50140.87%
133.00AAPL170526C0013300020.4022.7523.350.000.00%150134.57%
134.00AAPL170526C0013400018.5518.9519.250.000.00%20430.00%
135.00AAPL170526C0013500018.7517.7518.25-1.15-5.78%7290.00%
136.00AAPL170526C0013600017.2016.8017.250.000.00%570.00%
137.00AAPL170526C0013700016.8516.7017.050.301.81%32956.35%
138.00AAPL170526C0013800015.5015.0015.250.906.16%34390.00%
139.00AAPL170526C0013900014.4213.8514.25-1.98-12.07%260.00%
140.00AAPL170526C0014000012.8513.0013.250.453.63%1297320.00%
141.00AAPL170526C0014100012.5612.0012.25-2.79-18.18%27820.00%
142.00AAPL170526C0014200011.8511.8512.100.252.16%1918644.34%
143.00AAPL170526C0014300011.1210.7511.000.777.44%149335.74%
144.00AAPL170526C001440009.109.059.35-0.15-1.62%492,2300.00%
145.00AAPL170526C001450008.858.909.100.657.93%10266735.06%
146.00AAPL170526C001460007.967.908.100.719.79%2239931.89%
147.00AAPL170526C001470006.806.857.050.558.80%2589526.76%
148.00AAPL170526C001480005.855.906.150.6412.28%1928,85327.05%
149.00AAPL170526C001490004.855.055.200.408.99%2121,57225.00%
150.00AAPL170526C001500004.084.054.200.4813.33%3,43514,56821.34%
152.50AAPL170526C001525001.781.771.85-0.14-7.29%12,86512,50413.94%
155.00AAPL170526C001550000.670.680.680.000.00%29,66222,23315.92%
157.50AAPL170526C001575000.160.160.17-0.06-27.27%16,02219,85416.50%
160.00AAPL170526C001600000.050.050.06-0.03-37.50%5,14615,23619.14%
162.50AAPL170526C001625000.030.020.03-0.01-25.00%4,0736,42222.46%
165.00AAPL170526C001650000.020.010.020.000.00%2865,64326.17%
167.50AAPL170526C001675000.010.000.02-0.02-66.67%4062,16731.25%
170.00AAPL170526C001700000.010.000.01-0.01-50.00%2563,05132.81%
172.50AAPL170526C001725000.020.000.030.000.00%101,08142.58%
175.00AAPL170526C001750000.020.000.020.000.00%10070244.53%
177.50AAPL170526C001775000.010.000.01-0.02-66.67%2502545.31%
180.00AAPL170526C001800000.020.000.010.000.00%1033749.22%
182.50AAPL170526C001825000.020.020.03-0.01-33.33%30158.59%
185.00AAPL170526C001850000.030.000.020.000.00%1157.03%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526P000900000.020.000.030.000.00%22162.50%
100.00AAPL170526P001000000.010.010.01-0.03-75.00%1512128.13%
110.00AAPL170526P001100000.010.000.020.000.00%1177100.00%
115.00AAPL170526P001150000.030.000.020.000.00%407689.06%
120.00AAPL170526P001200000.010.000.01-0.02-66.67%1,18743071.88%
123.00AAPL170526P001230000.030.000.020.000.00%10052169.53%
124.00AAPL170526P001240000.010.010.02-0.05-83.33%145670.31%
125.00AAPL170526P001250000.020.010.02-0.05-71.43%226667.97%
126.00AAPL170526P001260000.020.010.02-0.04-66.67%2001,48365.63%
127.00AAPL170526P001270000.020.010.02-0.03-60.00%52052263.28%
128.00AAPL170526P001280000.030.010.03-0.07-70.00%176062.50%
129.00AAPL170526P001290000.020.010.02-0.07-77.78%1,36948058.59%
130.00AAPL170526P001300000.010.000.01-0.01-50.00%11,98650.00%
131.00AAPL170526P001310000.010.000.01-0.01-50.00%40576651.56%
132.00AAPL170526P001320000.010.000.01-0.02-66.67%4291,76849.22%
133.00AAPL170526P001330000.010.000.02-0.02-66.67%221,21050.78%
134.00AAPL170526P001340000.010.000.01-0.03-75.00%21160345.31%
135.00AAPL170526P001350000.010.000.01-0.04-80.00%4551,76642.97%
136.00AAPL170526P001360000.010.010.02-0.04-80.00%2792843.75%
137.00AAPL170526P001370000.030.010.03-0.03-50.00%2022,11843.75%
138.00AAPL170526P001380000.010.010.02-0.06-85.71%75087039.45%
139.00AAPL170526P001390000.060.070.08-0.13-68.42%1,0692,41145.12%
140.00AAPL170526P001400000.020.010.02-0.09-81.82%1,4103,94334.77%
141.00AAPL170526P001410000.030.020.03-0.07-70.00%1693,08534.18%
142.00AAPL170526P001420000.030.020.03-0.07-70.00%6891,83831.84%
143.00AAPL170526P001430000.030.030.04-0.11-78.57%4433,28930.66%
144.00AAPL170526P001440000.160.150.16-0.18-52.94%73897236.33%
145.00AAPL170526P001450000.050.050.06-0.14-73.68%2,0755,08027.54%
146.00AAPL170526P001460000.070.060.07-0.14-66.67%3031,92225.59%
147.00AAPL170526P001470000.080.080.09-0.18-69.23%3932,11823.93%
148.00AAPL170526P001480000.120.110.12-0.22-64.71%1,6043,32722.46%
149.00AAPL170526P001490000.160.160.17-0.28-63.64%2,4284,12421.19%
150.00AAPL170526P001500000.220.220.23-0.37-62.71%6,77611,48019.58%
152.50AAPL170526P001525000.590.580.61-0.71-54.62%19,26514,09716.50%
155.00AAPL170526P001550001.761.751.78-0.88-33.33%7,0889,63315.92%
157.50AAPL170526P001575003.853.753.85-0.93-19.46%6613,39718.60%
160.00AAPL170526P001600006.306.006.20-0.85-11.89%21339021.29%
162.50AAPL170526P001625009.378.508.700.434.81%104027.74%
165.00AAPL170526P0016500010.7210.9011.25-3.59-25.09%31936.62%
170.00AAPL170526P0017000014.0113.8014.40-4.75-25.32%110.00%
172.50AAPL170526P0017250016.5016.2516.900.000.00%100.00%