U.S. Markets open in 5 hrs 25 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.87+0.53 (+0.35%)
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%2700.00%
95.00AAPL170526C0009500059.100.000.000.000.00%900.00%
100.00AAPL170526C0010000054.100.000.000.000.00%900.00%
110.00AAPL170526C0011000043.3645.7046.650.000.00%131554.88%
115.00AAPL170526C0011500037.6837.6038.400.000.00%10190.00%
120.00AAPL170526C0012000033.950.000.000.000.00%3200.00%
124.00AAPL170526C0012400029.3531.7032.400.000.00%50395.02%
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%50371.00%
128.00AAPL170526C0012800026.1227.7528.550.000.00%10359.18%
129.00AAPL170526C0012900024.3526.7527.400.000.00%30344.63%
130.00AAPL170526C0013000024.200.000.000.000.00%200.00%
131.00AAPL170526C0013100022.4024.7525.650.000.00%50330.66%
132.00AAPL170526C0013200021.4123.7524.500.000.00%50316.31%
133.00AAPL170526C0013300020.4022.7523.350.000.00%150302.15%
134.00AAPL170526C0013400018.5518.9519.250.000.00%20430.00%
135.00AAPL170526C0013500018.980.000.000.000.00%800.00%
136.00AAPL170526C0013600017.450.000.000.000.00%100.00%
137.00AAPL170526C0013700016.300.000.000.000.00%300.00%
138.00AAPL170526C0013800015.5015.0015.250.906.16%34390.00%
139.00AAPL170526C0013900014.250.000.000.000.00%300.00%
140.00AAPL170526C0014000014.100.000.000.000.00%2700.00%
141.00AAPL170526C0014100012.240.000.000.000.00%700.00%
142.00AAPL170526C0014200011.960.000.000.000.00%2800.00%
143.00AAPL170526C0014300011.130.000.000.000.00%2000.00%
144.00AAPL170526C0014400010.150.000.000.000.00%3100.00%
145.00AAPL170526C001450008.920.000.000.000.00%1,87500.00%
146.00AAPL170526C001460007.750.000.000.000.00%7100.00%
147.00AAPL170526C001470006.700.000.000.000.00%3700.00%
148.00AAPL170526C001480006.050.000.000.000.00%26200.00%
149.00AAPL170526C001490004.710.000.000.000.00%15100.00%
150.00AAPL170526C001500003.750.000.000.000.00%13,40000.00%
152.50AAPL170526C001525001.430.000.000.000.00%15,98700.00%
155.00AAPL170526C001550000.140.000.000.000.00%34,34203.13%
157.50AAPL170526C001575000.030.000.000.000.00%8,419012.50%
160.00AAPL170526C001600000.010.000.000.000.00%3,162025.00%
162.50AAPL170526C001625000.010.000.000.000.00%523025.00%
165.00AAPL170526C001650000.060.000.000.000.00%36025.00%
167.50AAPL170526C001675000.010.000.000.000.00%406050.00%
170.00AAPL170526C001700000.010.000.000.000.00%50050.00%
172.50AAPL170526C001725000.020.000.030.000.00%101,08187.50%
175.00AAPL170526C001750000.020.000.020.000.00%10070293.75%
177.50AAPL170526C001775000.010.000.01-0.02-66.67%2502593.75%
180.00AAPL170526C001800000.010.000.000.000.00%1050.00%
182.50AAPL170526C001825000.020.020.03-0.01-33.33%301131.25%
185.00AAPL170526C001850000.030.000.020.000.00%11128.13%
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%22362.50%
100.00AAPL170526P001000000.010.010.01-0.03-75.00%1512284.38%
110.00AAPL170526P001100000.010.000.020.000.00%1177225.00%
115.00AAPL170526P001150000.030.000.020.000.00%4076196.88%
120.00AAPL170526P001200000.010.000.01-0.02-66.67%1,187430162.50%
123.00AAPL170526P001230000.030.000.020.000.00%100521156.25%
124.00AAPL170526P001240000.010.010.02-0.05-83.33%1456156.25%
125.00AAPL170526P001250000.020.010.02-0.05-71.43%2266151.56%
126.00AAPL170526P001260000.010.000.000.000.00%50050.00%
127.00AAPL170526P001270000.020.010.02-0.03-60.00%520522140.63%
128.00AAPL170526P001280000.030.010.03-0.07-70.00%1760140.63%
129.00AAPL170526P001290000.020.010.02-0.07-77.78%1,369480131.25%
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%17050.00%
133.00AAPL170526P001330000.010.000.000.000.00%150050.00%
134.00AAPL170526P001340000.010.000.000.000.00%211050.00%
135.00AAPL170526P001350000.010.000.000.000.00%100050.00%
136.00AAPL170526P001360000.010.000.000.000.00%20050.00%
137.00AAPL170526P001370000.010.000.000.000.00%110050.00%
138.00AAPL170526P001380000.010.000.000.000.00%238050.00%
139.00AAPL170526P001390000.010.000.000.000.00%956050.00%
140.00AAPL170526P001400000.010.000.000.000.00%678050.00%
141.00AAPL170526P001410000.010.000.000.000.00%142050.00%
142.00AAPL170526P001420000.010.000.000.000.00%549025.00%
143.00AAPL170526P001430000.010.000.000.000.00%148025.00%
144.00AAPL170526P001440000.010.000.000.000.00%234025.00%
145.00AAPL170526P001450000.010.000.000.000.00%1,374025.00%
146.00AAPL170526P001460000.010.000.000.000.00%32025.00%
147.00AAPL170526P001470000.010.000.000.000.00%580025.00%
148.00AAPL170526P001480000.010.000.000.000.00%2,041025.00%
149.00AAPL170526P001490000.020.000.000.000.00%1,634012.50%
150.00AAPL170526P001500000.020.000.000.000.00%6,648012.50%
152.50AAPL170526P001525000.120.000.000.000.00%13,39306.25%
155.00AAPL170526P001550001.340.000.000.000.00%17,84200.00%
157.50AAPL170526P001575003.600.000.000.000.00%29300.00%
160.00AAPL170526P001600006.050.000.000.000.00%3600.00%
162.50AAPL170526P001625008.850.000.000.000.00%200.00%
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%
187.50AAPL170526P0018750033.750.000.000.000.00%400.00%
190.00AAPL170526P0019000036.250.000.000.300.82%200.00%
195.00AAPL170526P0019500041.350.000.000.000.00%300.00%