U.S. Markets closed

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
153.61-0.26 (-0.17%)
At close: 4:00PM EDT

153.60 -0.01 (-0.01%)
After hours: 4:33PM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526C0009000063.6063.2564.00-0.35-0.55%632362.50%
95.00AAPL170526C0009500058.6058.2559.000.000.00%714325.00%
100.00AAPL170526C0010000053.6053.2554.00-0.50-0.92%516293.75%
110.00AAPL170526C0011000043.3645.7046.650.000.00%131571.48%
115.00AAPL170526C0011500038.6238.2538.800.942.49%1019283.59%
120.00AAPL170526C0012000033.5133.4533.75-0.44-1.30%419199235.16%
124.00AAPL170526C0012400029.3531.7032.400.000.00%50408.30%
125.00AAPL170526C0012500028.6628.2528.800.963.47%371212.11%
126.00AAPL170526C0012600026.0026.7027.450.000.00%110.00%
127.00AAPL170526C0012700026.3628.7529.600.000.00%50383.20%
128.00AAPL170526C0012800026.1227.7528.550.000.00%10371.19%
129.00AAPL170526C0012900024.3526.7527.400.000.00%30356.64%
130.00AAPL170526C0013000023.5523.4023.85-0.65-2.69%8180125.00%
131.00AAPL170526C0013100022.4024.7525.650.000.00%50341.80%
132.00AAPL170526C0013200021.4123.7524.500.000.00%50327.44%
133.00AAPL170526C0013300020.4022.7523.350.000.00%150313.18%
134.00AAPL170526C0013400018.5518.9519.250.000.00%20430.00%
135.00AAPL170526C0013500019.0018.3018.900.020.11%729156.64%
136.00AAPL170526C0013600017.4517.2017.900.000.00%13149.41%
137.00AAPL170526C0013700016.3016.2016.800.000.00%329130.08%
138.00AAPL170526C0013800015.5015.0015.250.906.16%34390.00%
139.00AAPL170526C0013900014.6014.2514.850.352.46%55122.46%
140.00AAPL170526C0014000013.3913.5014.00-0.71-5.04%332694103.32%
141.00AAPL170526C0014100012.7012.5012.850.463.76%546284.38%
142.00AAPL170526C0014200011.6511.4511.80-0.31-2.59%2218264.06%
143.00AAPL170526C0014300010.6510.5010.90-0.48-4.31%217276.95%
144.00AAPL170526C001440009.409.459.95-0.75-7.39%422,00570.70%
145.00AAPL170526C001450008.568.458.75-0.36-4.04%761,36670.51%
146.00AAPL170526C001460007.857.457.700.101.29%2336158.20%
147.00AAPL170526C001470006.656.456.80-0.05-0.75%17786061.43%
148.00AAPL170526C001480005.505.505.80-0.55-9.09%2158,82254.20%
149.00AAPL170526C001490004.554.454.85-0.16-3.40%2111,43350.10%
150.00AAPL170526C001500003.533.503.85-0.22-5.87%7,22012,21342.19%
152.50AAPL170526C001525001.011.051.24-0.42-29.37%22,87414,17715.72%
155.00AAPL170526C001550000.010.000.01-0.13-92.86%32,66839,4139.38%
157.50AAPL170526C001575000.010.000.01-0.02-66.67%7,84426,81621.88%
160.00AAPL170526C001600000.010.000.010.000.00%1,14315,15033.59%
162.50AAPL170526C001625000.010.000.010.000.00%107,58144.53%
165.00AAPL170526C001650000.010.000.01-0.05-83.33%46,07751.56%
167.50AAPL170526C001675000.010.000.010.000.00%702,24360.94%
170.00AAPL170526C001700000.010.000.010.000.00%203,12568.75%
172.50AAPL170526C001725000.020.000.030.000.00%101,08189.06%
175.00AAPL170526C001750000.020.000.020.000.00%10070293.75%
177.50AAPL170526C001775000.010.000.01-0.02-66.67%2502596.88%
180.00AAPL170526C001800000.010.000.010.000.00%1338106.25%
182.50AAPL170526C001825000.020.020.03-0.01-33.33%301132.81%
185.00AAPL170526C001850000.010.000.01-0.02-66.67%1001118.75%
190.00AAPL170526C001900000.010.000.010.000.00%110110137.50%
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%1512281.25%
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%1,187430159.38%
123.00AAPL170526P001230000.030.000.020.000.00%100521153.13%
124.00AAPL170526P001240000.010.010.02-0.05-83.33%1456156.25%
125.00AAPL170526P001250000.020.010.02-0.05-71.43%2266150.00%
126.00AAPL170526P001260000.010.000.010.000.00%501,453131.25%
127.00AAPL170526P001270000.020.010.02-0.03-60.00%520522140.63%
128.00AAPL170526P001280000.030.010.03-0.07-70.00%1760139.06%
129.00AAPL170526P001290000.020.010.02-0.07-77.78%1,369480129.69%
130.00AAPL170526P001300000.010.000.020.000.00%71,978118.75%
131.00AAPL170526P001310000.010.000.020.000.00%405601114.06%
132.00AAPL170526P001320000.010.000.010.000.00%171,615100.00%
133.00AAPL170526P001330000.010.000.010.000.00%1501,04096.88%
134.00AAPL170526P001340000.010.000.020.000.00%21181298.44%
135.00AAPL170526P001350000.010.000.010.000.00%62,09187.50%
136.00AAPL170526P001360000.010.000.020.000.00%201,17589.06%
137.00AAPL170526P001370000.020.000.010.01100.00%22,27878.13%
138.00AAPL170526P001380000.010.000.010.000.00%2381,42575.00%
139.00AAPL170526P001390000.010.000.010.000.00%102,84268.75%
140.00AAPL170526P001400000.010.000.010.000.00%134,41865.63%
141.00AAPL170526P001410000.010.000.010.000.00%1423,44959.38%
142.00AAPL170526P001420000.010.000.010.000.00%42,08956.25%
143.00AAPL170526P001430000.010.000.010.000.00%23,82151.56%
144.00AAPL170526P001440000.010.000.010.000.00%2341,78150.78%
145.00AAPL170526P001450000.010.000.010.000.00%225,47246.09%
146.00AAPL170526P001460000.010.000.010.000.00%63,29241.41%
147.00AAPL170526P001470000.010.000.010.000.00%8943,19935.94%
148.00AAPL170526P001480000.010.000.010.000.00%6444,79531.25%
149.00AAPL170526P001490000.040.000.010.02100.00%2,3106,96026.56%
150.00AAPL170526P001500000.010.000.01-0.01-50.00%1,98912,01721.09%
152.50AAPL170526P001525000.010.000.01-0.11-91.67%12,87321,0107.81%
155.00AAPL170526P001550001.431.231.500.096.72%17,61510,57116.90%
157.50AAPL170526P001575004.153.604.000.5515.28%2,8153,39234.77%
160.00AAPL170526P001600006.396.206.500.345.62%33358250.39%
162.50AAPL170526P001625008.908.809.100.050.56%174058.20%
165.00AAPL170526P0016500011.2611.1011.700.545.04%41954.69%
170.00AAPL170526P0017000014.0113.8014.40-4.75-25.32%110.00%
172.50AAPL170526P0017250016.5016.2516.900.000.00%100.00%
187.50AAPL170526P0018750033.8533.6534.250.000.00%211167.97%
190.00AAPL170526P0019000036.3536.1036.750.300.82%112165.63%
195.00AAPL170526P0019500041.0041.2041.600.000.00%120162.50%