U.S. Markets open in 1 hr 3 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.99+0.93 (+0.61%)
At close: 4:00PM EDT

154.77 0.78 (0.51%)
Pre-Market: 8:26AM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526C0009000063.900.000.000.000.00%210.00%
95.00AAPL170526C0009500058.250.000.000.000.00%320.00%
100.00AAPL170526C0010000053.900.000.000.000.00%4280.00%
110.00AAPL170526C0011000043.3645.7046.650.000.00%131273.49%
115.00AAPL170526C0011500037.6837.6038.400.000.00%10190.00%
120.00AAPL170526C0012000033.970.000.000.000.00%161570.00%
124.00AAPL170526C0012400029.3531.7032.400.000.00%50194.34%
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%50182.52%
128.00AAPL170526C0012800026.1227.7528.550.000.00%10176.66%
129.00AAPL170526C0012900024.3526.7527.400.000.00%30169.43%
130.00AAPL170526C0013000022.8222.9523.250.160.71%6790.00%
131.00AAPL170526C0013100022.4024.7525.650.000.00%50162.65%
132.00AAPL170526C0013200021.4123.7524.500.000.00%50155.52%
133.00AAPL170526C0013300020.4022.7523.350.000.00%150148.49%
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%
137.00AAPL170526C0013700016.850.000.000.000.00%3290.00%
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%
142.00AAPL170526C0014200011.850.000.000.000.00%192020.00%
143.00AAPL170526C0014300011.120.000.000.000.00%14930.00%
144.00AAPL170526C001440009.900.000.000.000.00%2,0362,0660.00%
145.00AAPL170526C001450008.850.000.000.000.00%1026270.00%
146.00AAPL170526C001460007.960.000.000.000.00%223990.00%
147.00AAPL170526C001470006.800.000.000.000.00%258840.00%
148.00AAPL170526C001480005.850.000.000.000.00%1928,8880.00%
149.00AAPL170526C001490005.150.000.000.000.00%2221,5280.00%
150.00AAPL170526C001500004.200.000.000.000.00%3,66215,4110.00%
152.50AAPL170526C001525002.050.000.000.000.00%14,88514,1900.00%
155.00AAPL170526C001550000.690.000.000.000.00%31,22730,7051.56%
157.50AAPL170526C001575000.170.000.000.000.00%16,35525,1766.25%
160.00AAPL170526C001600000.060.000.000.000.00%5,47616,4876.25%
162.50AAPL170526C001625000.030.000.000.000.00%4,1098,29412.50%
165.00AAPL170526C001650000.020.000.000.000.00%2865,73412.50%
167.50AAPL170526C001675000.010.000.000.000.00%4062,24325.00%
170.00AAPL170526C001700000.010.000.000.000.00%2563,17625.00%
172.50AAPL170526C001725000.020.000.030.000.00%101,08147.27%
175.00AAPL170526C001750000.020.000.020.000.00%10070250.00%
177.50AAPL170526C001775000.010.000.01-0.02-66.67%2502550.78%
180.00AAPL170526C001800000.020.000.010.000.00%1033751.56%
182.50AAPL170526C001825000.020.020.03-0.01-33.33%30165.63%
185.00AAPL170526C001850000.030.000.020.000.00%1164.06%
190.00AAPL170526C001900000.010.000.000.000.00%11011050.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526P000900000.020.000.030.000.00%22181.25%
100.00AAPL170526P001000000.010.010.01-0.03-75.00%1512142.19%
110.00AAPL170526P001100000.010.000.020.000.00%1177112.50%
115.00AAPL170526P001150000.030.000.020.000.00%407698.44%
120.00AAPL170526P001200000.010.000.01-0.02-66.67%1,18743081.25%
123.00AAPL170526P001230000.030.000.020.000.00%10052178.13%
124.00AAPL170526P001240000.010.010.02-0.05-83.33%145678.13%
125.00AAPL170526P001250000.020.010.02-0.05-71.43%226675.78%
126.00AAPL170526P001260000.020.010.02-0.04-66.67%2001,48373.44%
127.00AAPL170526P001270000.020.010.02-0.03-60.00%52052270.31%
128.00AAPL170526P001280000.030.010.03-0.07-70.00%176070.31%
129.00AAPL170526P001290000.020.010.02-0.07-77.78%1,36948065.63%
130.00AAPL170526P001300000.010.000.000.000.00%11,98525.00%
131.00AAPL170526P001310000.010.000.000.000.00%40560125.00%
132.00AAPL170526P001320000.010.000.000.000.00%4291,61725.00%
133.00AAPL170526P001330000.010.000.000.000.00%221,19025.00%
134.00AAPL170526P001340000.010.000.000.000.00%21181225.00%
135.00AAPL170526P001350000.010.000.000.000.00%4552,21825.00%
136.00AAPL170526P001360000.010.000.000.000.00%5595025.00%
137.00AAPL170526P001370000.030.000.000.000.00%2022,31525.00%
138.00AAPL170526P001380000.010.000.000.000.00%7501,48925.00%
139.00AAPL170526P001390000.020.000.000.000.00%722,31825.00%
140.00AAPL170526P001400000.020.000.000.000.00%1,6025,01725.00%
141.00AAPL170526P001410000.030.000.000.000.00%1693,13625.00%
142.00AAPL170526P001420000.030.000.000.000.00%7702,25912.50%
143.00AAPL170526P001430000.040.000.000.000.00%5263,42312.50%
144.00AAPL170526P001440000.050.000.000.000.00%2801,48312.50%
145.00AAPL170526P001450000.050.000.000.000.00%2,2165,84812.50%
146.00AAPL170526P001460000.070.000.000.000.00%3032,02012.50%
147.00AAPL170526P001470000.080.000.000.000.00%3932,24612.50%
148.00AAPL170526P001480000.100.000.000.000.00%1,7304,15512.50%
149.00AAPL170526P001490000.150.000.000.000.00%2,7124,7966.25%
150.00AAPL170526P001500000.210.000.000.000.00%8,17312,4376.25%
152.50AAPL170526P001525000.590.000.000.000.00%20,19516,7433.13%
155.00AAPL170526P001550001.710.000.000.000.00%7,48911,9660.00%
157.50AAPL170526P001575003.650.000.000.000.00%6623,5960.00%
160.00AAPL170526P001600005.950.000.000.000.00%2145770.00%
162.50AAPL170526P001625009.370.000.000.000.00%10460.00%
165.00AAPL170526P0016500010.720.000.000.000.00%3190.00%
170.00AAPL170526P0017000014.0113.8014.40-4.75-25.32%110.00%
172.50AAPL170526P0017250016.5016.2516.900.000.00%100.00%
190.00AAPL170526P0019000036.250.000.000.000.00%100.00%