U.S. Markets closed

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
146.28+0.65 (+0.45%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630C001000002017-06-21 10:49AM EDT100.0045.7245.4545.950.00-3100.00%
AAPL170630C001050002017-06-21 1:19PM EDT105.0040.7240.4540.950.00-3290.00%
AAPL170630C001100002017-06-22 6:02PM EDT110.0035.5535.5535.95-0.35-0.97%3300.00%
AAPL170630C001150002017-06-23 3:09PM EDT115.0031.5631.0531.653.9714.39%503585.55%
AAPL170630C001180002017-06-16 11:53PM EDT118.0026.4424.1524.950.00-420.00%
AAPL170630C001200002017-06-23 1:57PM EDT120.0027.1026.2526.451.244.80%158471.88%
AAPL170630C001250002017-06-23 3:25PM EDT125.0021.4421.2521.650.341.61%737868.16%
AAPL170630C001260002017-06-02 11:52PM EDT126.0029.7829.2029.900.00-150254.05%
AAPL170630C001280002017-06-14 3:28PM EDT128.0016.5514.3015.050.00-4180.00%
AAPL170630C001300002017-06-23 11:25AM EDT130.0016.3016.2016.65-0.26-1.57%213652.25%
AAPL170630C001310002017-06-21 9:40AM EDT131.0014.1014.6514.800.00-15160.00%
AAPL170630C001330002017-06-22 3:32PM EDT133.0013.1512.6512.850.957.79%9420.00%
AAPL170630C001340002017-06-23 9:34AM EDT134.0011.8012.3012.45-0.50-4.07%281942.29%
AAPL170630C001350002017-06-23 3:28PM EDT135.0011.3011.3011.450.807.62%3525939.45%
AAPL170630C001360002017-06-23 2:41PM EDT136.0010.8510.3510.451.1011.28%2212636.52%
AAPL170630C001370002017-06-23 1:19PM EDT137.009.989.359.701.3215.24%712242.19%
AAPL170630C001380002017-06-22 3:14PM EDT138.008.257.757.900.709.27%10570.00%
AAPL170630C001390002017-06-21 11:50AM EDT139.006.876.806.950.00-71590.00%
AAPL170630C001400002017-06-23 3:57PM EDT140.006.576.406.500.6210.42%1,0432,86126.32%
AAPL170630C001410002017-06-23 12:34PM EDT141.006.155.455.551.1523.00%14629024.51%
AAPL170630C001420002017-06-23 3:50PM EDT142.004.904.504.600.8320.39%9981,79822.32%
AAPL170630C001430002017-06-23 3:59PM EDT143.003.703.603.700.5517.46%1,3201,87820.70%
AAPL170630C001440002017-06-23 3:59PM EDT144.002.822.752.800.249.30%1,6501,86318.43%
AAPL170630C001450002017-06-23 3:59PM EDT145.002.012.002.030.115.79%7,5638,82617.31%
AAPL170630C001460002017-06-23 3:59PM EDT146.001.451.361.380.053.57%6,5266,22616.53%
AAPL170630C001470002017-06-23 3:59PM EDT147.000.890.850.87-0.08-8.25%12,5984,90315.94%
AAPL170630C001480002017-06-23 3:59PM EDT148.000.530.520.53-0.09-14.52%9,4707,86415.92%
AAPL170630C001490002017-06-23 3:59PM EDT149.000.320.290.30-0.08-20.00%8,0375,20315.89%
AAPL170630C001500002017-06-23 3:59PM EDT150.000.190.170.18-0.08-29.63%11,03812,27216.50%
AAPL170630C001525002017-06-23 3:57PM EDT152.500.050.060.08-0.04-44.44%5,88616,84719.83%
AAPL170630C001550002017-06-23 3:58PM EDT155.000.040.040.05-0.01-20.00%1,1676,64523.63%
AAPL170630C001575002017-06-23 3:59PM EDT157.500.030.030.04-0.01-25.00%24615,18628.13%
AAPL170630C001600002017-06-23 3:54PM EDT160.000.020.010.02-0.01-33.33%4905,96030.08%
AAPL170630C001625002017-06-23 1:57PM EDT162.500.020.010.020.00-513,53534.38%
AAPL170630C001650002017-06-22 11:46AM EDT165.000.010.000.02-0.01-50.00%22,25339.06%
AAPL170630C001675002017-06-23 3:51PM EDT167.500.010.000.01-0.02-66.67%2251,48339.84%
AAPL170630C001700002017-06-23 11:59AM EDT170.000.010.000.01-0.01-50.00%1051543.75%
AAPL170630C001725002017-06-13 9:49AM EDT172.500.030.000.030.00-215253.52%
AAPL170630C001750002017-06-09 10:45AM EDT175.000.040.010.07-0.01-20.00%239459.77%
AAPL170630C001775002017-06-06 9:30AM EDT177.500.040.000.060.00-1761.72%
AAPL170630C001800002017-06-19 3:41PM EDT180.000.010.000.02-0.04-80.00%5157.81%
AAPL170630C001850002017-06-12 3:32PM EDT185.000.010.000.03-0.01-50.00%2667.97%
AAPL170630C001875002017-06-13 11:15AM EDT187.500.010.000.020.00-108268.75%
AAPL170630C001900002017-06-02 11:52PM EDT190.000.050.000.040.00-505076.56%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630P001000002017-06-12 11:12AM EDT100.000.020.000.03-0.01-33.33%113107.81%
AAPL170630P001050002017-06-16 2:23PM EDT105.000.010.010.03-0.01-50.00%23020698.44%
AAPL170630P001100002017-06-16 3:08PM EDT110.000.020.010.02-0.01-33.33%34751482.81%
AAPL170630P001150002017-06-19 12:16PM EDT115.000.020.010.02-0.03-60.00%4359371.09%
AAPL170630P001180002017-06-20 1:52PM EDT118.000.010.000.020.00-22562760.94%
AAPL170630P001190002017-06-20 10:11AM EDT119.000.020.000.020.00-2231459.38%
AAPL170630P001200002017-06-19 3:42PM EDT120.000.030.020.03-0.02-40.00%12072263.28%
AAPL170630P001210002017-06-16 1:28PM EDT121.000.050.060.07-0.04-44.44%24988368.75%
AAPL170630P001220002017-06-15 12:44PM EDT122.000.100.070.080.00-1226767.58%
AAPL170630P001230002017-06-23 12:50PM EDT123.000.010.000.02-0.02-66.67%27039050.78%
AAPL170630P001240002017-06-23 3:57PM EDT124.000.010.000.010.00-63272748.44%
AAPL170630P001250002017-06-23 3:41PM EDT125.000.010.010.02-0.01-50.00%1671950.00%
AAPL170630P001260002017-06-23 10:11AM EDT126.000.020.010.020.00-38541647.66%
AAPL170630P001270002017-06-23 10:11AM EDT127.000.020.010.03-0.01-33.33%571047.66%
AAPL170630P001280002017-06-23 1:46PM EDT128.000.020.010.020.00-33461342.97%
AAPL170630P001290002017-06-23 12:23PM EDT129.000.010.000.02-0.02-66.67%2514841.02%
AAPL170630P001300002017-06-23 3:53PM EDT130.000.020.010.03-0.01-33.33%7601,60640.63%
AAPL170630P001310002017-06-23 10:30AM EDT131.000.020.010.03-0.02-50.00%1359438.48%
AAPL170630P001320002017-06-23 9:42AM EDT132.000.040.010.03-0.01-20.00%5081436.13%
AAPL170630P001330002017-06-23 3:51PM EDT133.000.030.020.03-0.02-40.00%39565533.79%
AAPL170630P001340002017-06-23 3:53PM EDT134.000.030.020.03-0.03-50.00%58458531.64%
AAPL170630P001350002017-06-23 3:46PM EDT135.000.050.030.04-0.03-37.50%4226,03930.47%
AAPL170630P001360002017-06-23 2:46PM EDT136.000.050.040.05-0.05-50.00%6571229.10%
AAPL170630P001370002017-06-23 3:49PM EDT137.000.060.050.06-0.04-40.00%2661,40327.34%
AAPL170630P001380002017-06-23 3:59PM EDT138.000.070.060.07-0.07-50.00%3621,36625.59%
AAPL170630P001390002017-06-23 3:58PM EDT139.000.080.070.09-0.08-50.00%5751,00224.02%
AAPL170630P001400002017-06-23 3:59PM EDT140.000.100.090.11-0.12-54.55%2,4354,48422.27%
AAPL170630P001410002017-06-23 3:59PM EDT141.000.120.130.14-0.18-60.00%1,3313,07720.51%
AAPL170630P001420002017-06-23 3:59PM EDT142.000.190.180.20-0.23-54.76%3,5835,29619.29%
AAPL170630P001430002017-06-23 3:59PM EDT143.000.310.270.29-0.25-44.64%3,0745,56518.07%
AAPL170630P001440002017-06-23 3:59PM EDT144.000.440.420.44-0.38-46.34%3,2133,03817.07%
AAPL170630P001450002017-06-23 3:59PM EDT145.000.650.650.66-0.57-46.72%9,3748,79916.02%
AAPL170630P001460002017-06-23 3:59PM EDT146.001.001.001.02-0.65-39.39%5,8264,42115.45%
AAPL170630P001470002017-06-23 3:59PM EDT147.001.501.501.55-0.71-32.13%4,3311,88915.38%
AAPL170630P001480002017-06-23 3:59PM EDT148.002.152.152.19-0.81-27.36%2,7442,72014.99%
AAPL170630P001490002017-06-23 3:56PM EDT149.002.842.932.99-0.93-24.67%1,0101,11815.28%
AAPL170630P001500002017-06-23 3:59PM EDT150.003.793.803.90-0.53-12.27%1,2434,99816.50%
AAPL170630P001525002017-06-23 3:58PM EDT152.506.176.206.30-0.81-11.60%1,5443,45919.83%
AAPL170630P001550002017-06-23 3:41PM EDT155.008.508.608.80-0.96-10.15%2791,13925.78%
AAPL170630P001575002017-06-23 2:11PM EDT157.5010.4610.9011.55-1.52-12.69%927442.38%
AAPL170630P001600002017-06-19 12:23PM EDT160.0014.1013.5014.00-3.10-18.02%125147.07%
AAPL170630P001625002017-06-19 9:35AM EDT162.5018.3015.9516.502.2013.66%13253.22%
AAPL170630P001650002017-06-14 9:55AM EDT165.0018.4522.1523.150.00-23136.08%
AAPL170630P001700002017-06-02 11:54PM EDT170.0014.3614.4515.000.00-110.00%