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
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
104.00AAPL170602C0010400049.3851.7552.650.000.00%2280243.56%
105.00AAPL170602C0010500048.3850.7551.700.000.00%100239.70%
110.00AAPL170602C0011000042.2342.7543.450.000.00%10100.00%
111.00AAPL170602C0011100035.9341.7042.350.000.00%10100.00%
115.00AAPL170602C0011500037.3140.7541.650.000.00%10195.07%
119.00AAPL170602C0011900034.0433.7534.450.000.00%6300.00%
120.00AAPL170602C0012000033.3932.6533.45-0.21-0.62%1220.00%
121.00AAPL170602C0012100032.5034.7535.700.000.00%10170.46%
122.00AAPL170602C0012200033.5133.4534.302.156.86%11158.45%
123.00AAPL170602C0012300030.3632.7533.650.000.00%30161.67%
125.00AAPL170602C0012500028.7928.3529.001.595.85%25067.97%
130.00AAPL170602C0013000023.9823.3523.900.733.14%25572.75%
131.00AAPL170602C0013100022.3724.8525.400.000.00%420127.76%
132.00AAPL170602C0013200021.0021.0021.300.000.00%22220.00%
133.00AAPL170602C0013300018.0819.8020.300.000.00%20200.00%
134.00AAPL170602C0013400019.6819.3520.000.000.00%101066.02%
135.00AAPL170602C0013500019.0018.3519.00-0.08-0.42%72363.18%
136.00AAPL170602C0013600019.8319.5520.002.5814.96%1010101.47%
137.00AAPL170602C0013700016.8216.3516.950.422.56%212155.66%
138.00AAPL170602C0013800015.7215.3516.00-0.73-4.44%131454.64%
139.00AAPL170602C0013900014.8214.3514.800.030.20%293244.04%
140.00AAPL170602C0014000013.5013.5013.80-0.55-3.91%2811,49541.50%
141.00AAPL170602C0014100012.3012.3512.850.000.00%65441.02%
142.00AAPL170602C0014200012.4011.4511.800.000.00%76036.38%
143.00AAPL170602C0014300011.3610.5010.900.000.00%28637.31%
144.00AAPL170602C001440009.779.409.850.000.00%426532.91%
145.00AAPL170602C001450008.558.608.80-0.40-4.47%2431128.52%
146.00AAPL170602C001460007.837.657.800.000.00%469925.88%
147.00AAPL170602C001470006.656.656.80-0.45-6.34%152,54123.19%
148.00AAPL170602C001480005.465.655.85-0.84-13.33%1,6454,52321.83%
149.00AAPL170602C001490004.604.704.85-0.70-13.21%1971,42018.90%
150.00AAPL170602C001500003.803.803.90-0.40-9.52%2,38512,93116.94%
152.50AAPL170602C001525001.781.751.82-0.32-15.24%11,19213,80013.99%
155.00AAPL170602C001550000.550.530.56-0.25-31.25%18,42014,90413.14%
157.50AAPL170602C001575000.130.130.14-0.13-50.00%8,82217,29213.97%
160.00AAPL170602C001600000.050.040.05-0.05-50.00%4,7148,68016.31%
162.50AAPL170602C001625000.020.020.03-0.02-50.00%9443,76819.53%
165.00AAPL170602C001650000.020.010.03-0.01-33.33%1532,78224.02%
167.50AAPL170602C001675000.020.000.02-0.01-33.33%1011,14926.95%
170.00AAPL170602C001700000.010.000.010.000.00%6101,66328.13%
172.50AAPL170602C001725000.020.000.010.000.00%2001,40332.03%
175.00AAPL170602C001750000.020.000.030.000.00%10640.23%
177.50AAPL170602C001775000.020.000.030.000.00%117044.14%
180.00AAPL170602C001800000.010.000.03-0.05-83.33%255547.66%
187.50AAPL170602C001875000.020.000.020.000.00%404051.56%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
109.00AAPL170602P001090000.090.030.090.000.00%1414105.47%
111.00AAPL170602P001110000.010.000.030.000.00%25885.94%
112.00AAPL170602P001120000.100.090.130.000.00%110106.25%
115.00AAPL170602P001150000.030.000.030.000.00%105077.34%
116.00AAPL170602P001160000.030.000.030.000.00%14016075.00%
117.00AAPL170602P001170000.040.000.030.000.00%25273.44%
118.00AAPL170602P001180000.060.060.090.000.00%15085.94%
119.00AAPL170602P001190000.050.000.030.000.00%2268.75%
120.00AAPL170602P001200000.030.000.03-0.03-50.00%16010167.19%
121.00AAPL170602P001210000.030.000.03-0.05-62.50%103264.84%
122.00AAPL170602P001220000.040.020.03-0.04-50.00%28166.41%
123.00AAPL170602P001230000.070.020.030.000.00%508164.06%
124.00AAPL170602P001240000.100.020.030.000.00%323662.50%
125.00AAPL170602P001250000.010.000.02-0.01-50.00%7249454.69%
126.00AAPL170602P001260000.010.000.02-0.06-85.71%8010052.34%
127.00AAPL170602P001270000.030.030.04-0.10-76.92%1412958.20%
128.00AAPL170602P001280000.010.000.02-0.03-75.00%3392952.34%
129.00AAPL170602P001290000.010.000.020.000.00%24526750.78%
130.00AAPL170602P001300000.010.000.01-0.01-50.00%27955645.31%
131.00AAPL170602P001310000.010.000.03-0.02-66.67%5224248.83%
132.00AAPL170602P001320000.020.000.030.000.00%10034646.88%
133.00AAPL170602P001330000.010.010.02-0.02-66.67%3126042.58%
134.00AAPL170602P001340000.040.000.030.000.00%10147542.58%
135.00AAPL170602P001350000.010.010.020.000.00%81,61938.67%
136.00AAPL170602P001360000.020.000.020.000.00%9468736.72%
137.00AAPL170602P001370000.040.010.020.000.00%1139234.77%
138.00AAPL170602P001380000.020.010.030.000.00%4111,19634.38%
139.00AAPL170602P001390000.030.020.030.000.00%4601,42932.42%
140.00AAPL170602P001400000.020.020.03-0.01-33.33%6451,82930.47%
141.00AAPL170602P001410000.030.030.04-0.01-25.00%2451,56729.69%
142.00AAPL170602P001420000.040.030.04-0.01-20.00%4783,80927.54%
143.00AAPL170602P001430000.050.040.05-0.01-16.67%1451,29626.27%
144.00AAPL170602P001440000.050.050.06-0.02-28.57%661,17224.81%
145.00AAPL170602P001450000.070.050.07-0.02-22.22%7812,95523.24%
146.00AAPL170602P001460000.080.070.08-0.03-27.27%262,46221.49%
147.00AAPL170602P001470000.090.080.09-0.02-18.18%1,9881,74719.63%
148.00AAPL170602P001480000.110.100.11-0.05-31.25%1,1482,21317.92%
149.00AAPL170602P001490000.150.140.15-0.06-28.57%9942,34016.60%
150.00AAPL170602P001500000.200.190.22-0.11-35.48%4,8476,57815.48%
152.50AAPL170602P001525000.640.620.67-0.18-21.95%9,5239,90313.48%
155.00AAPL170602P001550001.881.861.95-0.17-8.29%5,8353,41713.14%
157.50AAPL170602P001575004.223.904.100.4712.53%2131,73315.72%
160.00AAPL170602P001600006.396.156.600.447.39%319322.27%
162.50AAPL170602P001625008.618.759.200.000.00%103431.25%
165.00AAPL170602P0016500011.2311.0511.700.000.00%21337.26%
167.50AAPL170602P0016750013.5413.6514.200.000.00%4442.97%
175.00AAPL170602P0017500021.2021.1021.700.000.00%2058.84%
180.00AAPL170602P0018000027.4527.3027.850.000.00%10094.38%