U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
150.56-2.90 (-1.89%)
At close: 4:00PM EDT

150.00 -0.56 (-0.37%)
After hours: 7:59PM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C000950002017-07-27 11:13PM EDT95.0058.3555.3056.000.00-11384.38%
AAPL170728C001000002017-07-27 11:13PM EDT100.0053.3550.3050.850.00-11281.25%
AAPL170728C001050002017-07-27 11:13PM EDT105.0048.3545.3046.000.00-11308.59%
AAPL170728C001200002017-07-26 3:49PM EDT120.0033.3329.8031.250.00-133271299.02%
AAPL170728C001300002017-07-27 3:15PM EDT130.0019.8520.3520.85-3.80-16.07%53110125.00%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-27 3:35PM EDT135.0015.4015.3515.85-3.26-17.47%13814696.88%
AAPL170728C001360002017-07-25 11:41AM EDT136.0017.8013.8014.650.00-25103.52%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6312.8014.200.00-2414150.68%
AAPL170728C001380002017-07-27 12:28PM EDT138.0015.1512.3012.851.269.07%36370.31%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-27 3:50PM EDT140.0010.2010.3510.85-3.35-24.72%9434368.36%
AAPL170728C001410002017-07-27 3:50PM EDT141.009.299.359.80-3.16-25.38%518454.69%
AAPL170728C001420002017-07-27 2:34PM EDT142.007.458.358.85-3.75-33.48%2334456.64%
AAPL170728C001430002017-07-27 3:58PM EDT143.007.397.357.85-2.86-27.90%351,10450.78%
AAPL170728C001440002017-07-27 3:59PM EDT144.006.456.306.85-3.04-32.03%1701,10769.82%
AAPL170728C001450002017-07-27 3:59PM EDT145.005.505.455.80-3.01-35.37%1,7436,91658.59%
AAPL170728C001460002017-07-27 3:57PM EDT146.004.354.354.90-3.20-42.38%47913,02256.64%
AAPL170728C001470002017-07-27 3:59PM EDT147.003.583.453.85-2.87-44.50%1,6103,54845.31%
AAPL170728C001480002017-07-27 3:59PM EDT148.002.602.512.87-2.75-51.40%5,1094,23537.60%
AAPL170728C001490002017-07-27 3:59PM EDT149.001.751.701.80-2.75-61.11%9,3357,40025.10%
AAPL170728C001500002017-07-27 3:59PM EDT150.001.050.981.10-2.51-70.51%34,55315,61825.10%
AAPL170728C001525002017-07-27 3:59PM EDT152.500.140.120.15-1.19-89.47%68,62722,96523.83%
AAPL170728C001550002017-07-27 3:59PM EDT155.000.020.020.03-0.18-90.00%34,97227,21930.08%
AAPL170728C001575002017-07-27 3:50PM EDT157.500.020.010.02-0.01-33.33%9,11611,76440.63%
AAPL170728C001600002017-07-27 3:54PM EDT160.000.010.000.010.00-1,9065,82148.44%
AAPL170728C001625002017-07-27 1:38PM EDT162.500.010.000.010.00-2535,65154.69%
AAPL170728C001650002017-07-26 9:34AM EDT165.000.010.000.010.00-13,11864.06%
AAPL170728C001675002017-07-27 1:38PM EDT167.500.010.000.010.00-111,32071.88%
AAPL170728C001700002017-07-27 1:42PM EDT170.000.010.000.010.00-301,65081.25%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,520529101.56%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261098.44%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-70315109.38%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-1010125.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11268.75%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036250.00%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-44196.88%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-26184.38%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%179164.06%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-1560131.25%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-30135.94%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-20472115.63%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-156179115.63%
AAPL170728P001300002017-07-26 12:39PM EDT130.000.010.000.010.00-472,36298.44%
AAPL170728P001310002017-07-27 1:42PM EDT131.000.010.000.02-0.01-50.00%111,613101.56%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,241100.00%
AAPL170728P001330002017-07-27 1:47PM EDT133.000.010.000.020.00-189390.63%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074596.09%
AAPL170728P001350002017-07-27 2:05PM EDT135.000.010.000.010.00-62,81075.00%
AAPL170728P001360002017-07-27 9:53AM EDT136.000.010.000.02-0.01-50.00%91,39476.56%
AAPL170728P001370002017-07-27 1:39PM EDT137.000.010.000.030.00-3671,57675.00%
AAPL170728P001380002017-07-27 1:30PM EDT138.000.020.000.030.01100.00%31,00670.31%
AAPL170728P001390002017-07-27 3:20PM EDT139.000.010.010.020.00-401,53364.84%
AAPL170728P001400002017-07-27 3:21PM EDT140.000.020.010.020.01100.00%933,29459.38%
AAPL170728P001410002017-07-27 2:36PM EDT141.000.020.000.030.01100.00%731,39454.69%
AAPL170728P001420002017-07-27 1:51PM EDT142.000.030.000.030.02200.00%3085,83154.30%
AAPL170728P001430002017-07-27 3:20PM EDT143.000.030.010.030.02200.00%5463,47148.83%
AAPL170728P001440002017-07-27 3:38PM EDT144.000.030.020.040.02200.00%8579,02245.31%
AAPL170728P001450002017-07-27 3:50PM EDT145.000.040.030.040.03300.00%2,9207,14139.26%
AAPL170728P001460002017-07-27 3:55PM EDT146.000.030.030.060.02200.00%8,2768,69435.94%
AAPL170728P001470002017-07-27 3:59PM EDT147.000.080.060.080.07700.00%8,1844,43131.45%
AAPL170728P001480002017-07-27 4:00PM EDT148.000.140.120.140.11366.67%10,9105,92728.61%
AAPL170728P001490002017-07-27 3:59PM EDT149.000.280.250.290.24600.00%8,7585,04027.25%
AAPL170728P001500002017-07-27 3:59PM EDT150.000.500.500.550.44733.33%31,75013,27125.49%
AAPL170728P001525002017-07-27 3:59PM EDT152.502.162.062.231.86620.00%23,63513,74230.47%
AAPL170728P001550002017-07-27 3:59PM EDT155.004.704.354.702.85154.05%4,8683,13749.51%
AAPL170728P001575002017-07-27 1:31PM EDT157.508.106.807.203.8891.94%24710267.38%
AAPL170728P001600002017-07-27 3:56PM EDT160.009.659.309.702.9544.03%4617462.11%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181351.07%
AAPL170728P001650002017-07-26 11:58AM EDT165.0011.5414.1514.700.00-202114.65%
AAPL170728P001950002017-07-27 11:14PM EDT195.0044.1044.1544.700.00-40260.55%
AAPL170728P002000002017-07-27 11:14PM EDT200.0049.1049.1549.700.00-40280.86%
AAPL170728P002100002017-07-27 11:14PM EDT210.0059.1059.1559.700.00-40319.92%