U.S. Markets open in 8 hrs 55 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
143.65-0.14 (-0.10%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXINTC
In The Money
Show:ListStraddle
CallsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00AAPL170505C0010000042.0040.4541.000.000.00%330.00%
110.00AAPL170505C0011000034.3033.4533.950.000.00%2810098.44%
115.00AAPL170505C0011500027.4526.9027.70-0.19-0.69%251700.00%
116.00AAPL170505C0011600027.6327.4527.950.000.00%25080.86%
117.00AAPL170505C0011700026.8926.4526.950.000.00%252577.73%
120.00AAPL170505C0012000022.1921.9022.651.296.17%24120.00%
122.00AAPL170505C0012200021.5019.6020.250.000.00%620.00%
123.00AAPL170505C0012300021.2620.5021.000.000.00%1267.77%
124.00AAPL170505C0012400021.4919.1520.150.000.00%51089.16%
125.00AAPL170505C0012500018.5618.5019.00-0.69-3.58%3210761.72%
126.00AAPL170505C0012600018.1617.5018.001.488.87%51158.59%
127.00AAPL170505C0012700016.7916.5517.001.388.96%10857.91%
128.00AAPL170505C0012800015.7515.5516.051.178.02%10856.64%
129.00AAPL170505C0012900013.2210.8014.350.000.00%1000.00%
130.00AAPL170505C0013000014.0713.6014.050.070.50%1761751.95%
131.00AAPL170505C0013100012.9212.6013.100.000.00%26350.10%
132.00AAPL170505C0013200011.7011.6512.10-0.32-2.66%2626857.08%
133.00AAPL170505C0013300010.7010.7511.05-0.26-2.37%508351.56%
134.00AAPL170505C001340009.909.7010.15-0.25-2.46%209351.03%
135.00AAPL170505C001350008.908.909.10-0.27-2.94%17528245.61%
136.00AAPL170505C001360008.068.058.20-0.19-2.30%16515744.48%
137.00AAPL170505C001370007.287.157.30-0.17-2.28%57721642.87%
138.00AAPL170505C001380006.406.306.40-0.15-2.29%80992040.75%
139.00AAPL170505C001390005.505.505.60-0.30-5.17%69715,42740.19%
140.00AAPL170505C001400004.854.754.85-0.15-3.00%9921,39439.75%
141.00AAPL170505C001410004.104.054.15-0.26-5.96%1,2541,43439.33%
142.00AAPL170505C001420003.403.403.45-0.25-6.85%1,3774,37038.09%
143.00AAPL170505C001430002.832.792.87-0.14-4.71%4,5916,33337.84%
144.00AAPL170505C001440002.302.262.34-0.17-6.88%10,0086,19637.40%
145.00AAPL170505C001450001.801.771.82-0.24-11.76%10,9219,31636.13%
146.00AAPL170505C001460001.411.351.40-0.17-10.76%3,11517,90735.40%
147.00AAPL170505C001470001.021.011.05-0.17-14.29%2,0333,34134.72%
148.00AAPL170505C001480000.730.730.76-0.20-21.51%1,9773,60233.99%
149.00AAPL170505C001490000.540.520.54-0.11-16.92%3,5093,10333.45%
150.00AAPL170505C001500000.360.360.38-0.11-23.40%6,4406,33733.15%
152.50AAPL170505C001525000.160.160.18-0.05-23.81%3,7373,56834.38%
155.00AAPL170505C001550000.090.080.09-0.02-18.18%2,4862,27836.13%
157.50AAPL170505C001575000.060.050.060.000.00%1,1721,17639.45%
160.00AAPL170505C001600000.050.040.050.0125.00%77497243.75%
162.50AAPL170505C001625000.030.030.040.000.00%14141747.66%
165.00AAPL170505C001650000.030.020.030.000.00%7675050.78%
170.00AAPL170505C001700000.010.020.030.000.00%277958.59%
172.50AAPL170505C001725000.010.010.030.000.00%404061.72%
175.00AAPL170505C001750000.010.010.020.000.00%404064.06%
185.00AAPL170505C001850000.010.000.01-0.05-83.33%2171.88%
PutsforMay 5, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170505P000900000.050.000.150.000.00%11171.09%
95.00AAPL170505P000950000.020.000.180.000.00%150150157.03%
100.00AAPL170505P001000000.020.000.040.01100.00%100105116.41%
105.00AAPL170505P001050000.610.000.110.000.00%11114.84%
110.00AAPL170505P001100000.010.000.050.000.00%1190.63%
115.00AAPL170505P001150000.020.000.030.000.00%444972.66%
116.00AAPL170505P001160000.010.000.02-0.03-75.00%2080067.19%
117.00AAPL170505P001170000.040.010.08-0.03-42.86%19676.95%
118.00AAPL170505P001180000.010.010.02-0.05-83.33%23410064.84%
119.00AAPL170505P001190000.010.010.02-0.02-66.67%17263562.50%
120.00AAPL170505P001200000.020.010.02-0.03-60.00%33934760.16%
121.00AAPL170505P001210000.040.010.030.000.00%1233959.38%
122.00AAPL170505P001220000.020.020.03-0.03-60.00%5028758.20%
123.00AAPL170505P001230000.030.020.03-0.04-57.14%531255.47%
124.00AAPL170505P001240000.030.020.04-0.03-50.00%7993754.30%
125.00AAPL170505P001250000.040.030.04-0.04-50.00%91390952.73%
126.00AAPL170505P001260000.040.030.05-0.05-55.56%235051.17%
127.00AAPL170505P001270000.060.040.06-0.07-53.85%25827350.00%
128.00AAPL170505P001280000.070.060.08-0.06-46.15%42938250.78%
129.00AAPL170505P001290000.080.080.09-0.07-46.67%18285748.83%
130.00AAPL170505P001300000.100.100.11-0.08-44.44%1,4726,08647.46%
131.00AAPL170505P001310000.130.120.13-0.07-35.00%4505,34045.90%
132.00AAPL170505P001320000.160.150.17-0.08-33.33%8284,36145.22%
133.00AAPL170505P001330000.190.190.20-0.10-34.48%1,3943,15543.46%
134.00AAPL170505P001340000.240.240.26-0.11-31.43%2,1372,17542.77%
135.00AAPL170505P001350000.310.310.33-0.12-27.91%2,9702,63141.80%
136.00AAPL170505P001360000.410.400.42-0.10-19.61%5441,76740.87%
137.00AAPL170505P001370000.510.520.53-0.15-22.73%5792,07939.89%
138.00AAPL170505P001380000.650.670.69-0.17-20.73%1,0842,64239.45%
139.00AAPL170505P001390000.850.860.89-0.18-17.48%1,0805,60739.01%
140.00AAPL170505P001400001.091.091.13-0.17-13.49%2,30010,08638.53%
141.00AAPL170505P001410001.411.391.44-0.19-11.88%1,0785,14438.36%
142.00AAPL170505P001420001.761.731.79-0.19-9.74%1,2745,77637.94%
143.00AAPL170505P001430002.142.142.19-0.12-5.31%3,2735,59037.38%
144.00AAPL170505P001440002.622.602.67-0.11-4.03%5,1072,91837.11%
145.00AAPL170505P001450003.153.103.20-0.01-0.32%2,3003,34036.60%
146.00AAPL170505P001460003.663.653.75-0.19-4.94%15869135.40%
147.00AAPL170505P001470004.404.304.40-0.10-2.22%10259834.72%
148.00AAPL170505P001480005.055.005.10-0.10-1.94%15922733.79%
149.00AAPL170505P001490006.005.805.950.101.69%51354734.77%
150.00AAPL170505P001500006.636.656.80-0.12-1.78%6601,42535.01%
152.50AAPL170505P001525008.958.759.10-0.02-0.22%2539737.21%
155.00AAPL170505P0015500011.6111.1511.60-0.77-6.22%446444.53%
160.00AAPL170505P0016000017.3317.3018.150.000.00%210092.43%
165.00AAPL170505P0016500021.4021.1521.850.301.42%2014064.45%
170.00AAPL170505P0017000026.2425.2027.450.000.00%3030116.21%
175.00AAPL170505P0017500031.2030.1532.450.000.00%9393129.93%
185.00AAPL170505P0018500040.9039.6543.050.000.00%2033550.00%