U.S. Markets closed

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

153.79 -0.08 (-0.05%)
After hours: 7:56PM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
90.00AAPL170526C0009000063.9563.5563.950.500.79%275432.81%
95.00AAPL170526C0009500059.1058.8558.950.000.00%96350.00%
100.00AAPL170526C0010000054.1053.4553.950.701.31%916355.47%
110.00AAPL170526C0011000043.3645.7046.650.000.00%131554.88%
115.00AAPL170526C0011500037.6837.6038.400.000.00%10190.00%
120.00AAPL170526C0012000033.9533.7534.050.601.80%32167192.19%
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%
130.00AAPL170526C0013000024.2023.6024.201.386.05%280135.94%
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%
135.00AAPL170526C0013500018.9818.6519.100.412.21%82987.50%
136.00AAPL170526C0013600017.4517.6518.100.000.00%1884.38%
137.00AAPL170526C0013700016.3016.6517.200.000.00%329106.64%
138.00AAPL170526C0013800015.5015.0015.250.906.16%34390.00%
139.00AAPL170526C0013900014.2514.7515.200.000.00%35105.66%
140.00AAPL170526C0014000014.1013.7514.050.523.83%2772282.03%
141.00AAPL170526C0014100012.2412.6513.100.000.00%76262.50%
142.00AAPL170526C0014200011.9611.7512.050.736.50%2819871.09%
143.00AAPL170526C0014300011.1310.7511.050.625.90%209265.63%
144.00AAPL170526C0014400010.159.7510.001.1512.78%312,06677.54%
145.00AAPL170526C001450008.928.759.050.657.86%1,8752,09354.69%
146.00AAPL170526C001460007.757.758.050.435.87%7136769.34%
147.00AAPL170526C001470006.706.707.050.508.06%3786462.31%
148.00AAPL170526C001480006.055.805.950.6912.87%2628,85545.90%
149.00AAPL170526C001490004.714.805.000.419.53%1511,46944.14%
150.00AAPL170526C001500003.753.754.050.4011.94%13,40018,14340.43%
152.50AAPL170526C001525001.431.401.520.2117.21%15,98715,74918.85%
155.00AAPL170526C001550000.140.120.14-0.02-12.50%34,34236,90716.21%
157.50AAPL170526C001575000.030.020.03-0.01-25.00%8,41925,22325.00%
160.00AAPL170526C001600000.010.000.010.000.00%3,16216,11632.81%
162.50AAPL170526C001625000.010.000.010.000.00%5237,66543.75%
165.00AAPL170526C001650000.060.000.010.05500.00%366,09350.00%
167.50AAPL170526C001675000.010.000.010.000.00%4062,24359.38%
170.00AAPL170526C001700000.010.000.010.000.00%503,12568.75%
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%
180.00AAPL170526C001800000.010.000.020.000.00%1338110.94%
182.50AAPL170526C001825000.020.020.03-0.01-33.33%301131.25%
185.00AAPL170526C001850000.030.000.020.000.00%11128.13%
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%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%
126.00AAPL170526P001260000.010.000.010.000.00%501,453131.25%
127.00AAPL170526P001270000.020.010.02-0.03-60.00%520522140.63%
128.00AAPL170526P001280000.030.010.03-0.07-70.00%1760140.63%
129.00AAPL170526P001290000.020.010.02-0.07-77.78%1,369480131.25%
130.00AAPL170526P001300000.010.000.020.000.00%71,978120.31%
131.00AAPL170526P001310000.010.000.020.000.00%405601115.63%
132.00AAPL170526P001320000.010.000.010.000.00%171,617103.13%
133.00AAPL170526P001330000.010.000.020.000.00%1501,040106.25%
134.00AAPL170526P001340000.010.000.020.000.00%211812100.00%
135.00AAPL170526P001350000.010.000.020.000.00%1002,09195.31%
136.00AAPL170526P001360000.010.000.010.000.00%201,17584.38%
137.00AAPL170526P001370000.010.000.010.000.00%1102,33881.25%
138.00AAPL170526P001380000.010.000.020.000.00%2381,42581.25%
139.00AAPL170526P001390000.010.000.010.000.00%9562,84671.88%
140.00AAPL170526P001400000.010.000.010.000.00%6785,08465.63%
141.00AAPL170526P001410000.010.000.01-0.01-50.00%1423,44962.50%
142.00AAPL170526P001420000.010.000.02-0.01-50.00%5492,38461.72%
143.00AAPL170526P001430000.010.000.01-0.01-50.00%1483,84853.13%
144.00AAPL170526P001440000.010.000.02-0.01-50.00%2341,67851.56%
145.00AAPL170526P001450000.010.000.01-0.01-50.00%1,3746,07146.88%
146.00AAPL170526P001460000.010.000.02-0.01-50.00%323,29846.48%
147.00AAPL170526P001470000.010.010.02-0.03-75.00%5803,31241.41%
148.00AAPL170526P001480000.010.010.02-0.03-75.00%2,0414,65635.94%
149.00AAPL170526P001490000.020.010.02-0.04-66.67%1,6346,16730.47%
150.00AAPL170526P001500000.020.020.03-0.08-80.00%6,64813,09126.95%
152.50AAPL170526P001525000.120.100.12-0.31-72.09%13,39319,88517.38%
155.00AAPL170526P001550001.341.181.35-0.58-30.21%17,84211,35319.53%
157.50AAPL170526P001575003.603.553.75-0.63-14.89%2933,49733.79%
160.00AAPL170526P001600006.056.056.25-0.80-11.68%3658849.81%
162.50AAPL170526P001625008.858.458.95-0.45-4.84%24058.20%
165.00AAPL170526P0016500010.7211.0511.450.000.00%31978.52%
170.00AAPL170526P0017000014.0113.8014.40-4.75-25.32%110.00%
172.50AAPL170526P0017250016.5016.2516.900.000.00%100.00%
187.50AAPL170526P0018750033.7533.5533.650.000.00%49146.88%
190.00AAPL170526P0019000036.2536.0036.150.300.82%212154.69%
195.00AAPL170526P0019500041.3541.0541.150.000.00%317171.88%