U.S. Markets close in 3 hrs 43 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.101-1.969 (-1.262%)
As of 12:17PM EDT. Market open.
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922C001150002017-09-21 11:52AM EDT115.0043.8538.9039.050.00-2100.00%
AAPL170922C001200002017-09-21 10:06AM EDT120.0033.5033.9034.05-2.40-6.69%331250.00%
AAPL170922C001250002017-09-21 11:52AM EDT125.0028.8528.9529.100.00-410.00%
AAPL170922C001300002017-09-19 9:42AM EDT130.0028.7723.8524.250.00-722122.27%
AAPL170922C001350002017-09-19 3:34PM EDT135.0023.8318.8519.250.00-132999.02%
AAPL170922C001370002017-09-15 11:56PM EDT137.0024.3522.8523.150.00-11295.31%
AAPL170922C001390002017-09-19 1:25PM EDT139.0019.9814.9515.250.00-502880.66%
AAPL170922C001400002017-09-21 11:05AM EDT140.0013.8113.9014.20-1.84-11.76%3791870.51%
AAPL170922C001410002017-09-19 10:07AM EDT141.0018.2012.8513.250.00-155571.29%
AAPL170922C001420002017-09-15 11:56PM EDT142.0016.2017.7518.150.00-118248.49%
AAPL170922C001430002017-09-18 3:56PM EDT143.0015.9010.9011.250.00-12262.11%
AAPL170922C001440002017-09-21 10:08AM EDT144.009.209.9010.15-2.70-22.69%5618946.88%
AAPL170922C001450002017-09-21 10:32AM EDT145.008.008.909.25-3.00-27.27%7824052.73%
AAPL170922C001460002017-09-19 9:52AM EDT146.0012.887.908.250.00-41848.05%
AAPL170922C001470002017-09-21 10:07AM EDT147.006.256.907.20-2.60-29.38%1115539.45%
AAPL170922C001480002017-09-21 10:08AM EDT148.005.456.006.15-2.50-31.45%4323930.47%
AAPL170922C001490002017-09-21 11:57AM EDT149.004.954.955.15-2.15-30.28%2099126.17%
AAPL170922C001500002017-09-21 11:52AM EDT150.004.214.054.15-1.87-30.76%3,0752,86121.88%
AAPL170922C001525002017-09-21 11:55AM EDT152.501.841.841.90-1.76-48.89%11,5698,21119.34%
AAPL170922C001550002017-09-21 11:59AM EDT155.000.430.430.44-1.18-73.29%35,63021,02517.77%
AAPL170922C001575002017-09-21 11:57AM EDT157.500.080.080.09-0.34-80.95%15,85826,23821.09%
AAPL170922C001600002017-09-21 11:58AM EDT160.000.040.040.05-0.07-63.64%14,74243,77228.52%
AAPL170922C001625002017-09-21 11:56AM EDT162.500.020.020.03-0.02-50.00%6,83930,82334.77%
AAPL170922C001650002017-09-21 11:52AM EDT165.000.020.010.020.00-1,19317,81040.63%
AAPL170922C001675002017-09-21 11:39AM EDT167.500.020.000.020.00-75912,39348.44%
AAPL170922C001700002017-09-21 10:28AM EDT170.000.010.000.010.00-85715,36451.56%
AAPL170922C001725002017-09-21 10:28AM EDT172.500.010.000.010.00-124,44454.69%
AAPL170922C001750002017-09-21 10:23AM EDT175.000.010.000.010.00-23,01060.94%
AAPL170922C001775002017-09-20 12:21PM EDT177.500.010.000.010.00-1033,61065.63%
AAPL170922C001800002017-09-21 9:30AM EDT180.000.010.000.01-0.01-50.00%203,42871.88%
AAPL170922C001825002017-09-19 11:59AM EDT182.500.010.000.010.00-572778.13%
AAPL170922C001850002017-09-15 3:03PM EDT185.000.020.000.020.00-34860289.06%
AAPL170922C001875002017-09-15 1:37PM EDT187.500.010.010.02-0.01-50.00%10013099.22%
AAPL170922C001900002017-09-15 3:55PM EDT190.000.010.000.030.00-250221105.47%
AAPL170922C001925002017-09-15 3:44PM EDT192.500.010.000.01-0.01-50.00%579240100.00%
AAPL170922C001950002017-09-15 11:09AM EDT195.000.010.000.01-0.01-50.00%200461106.25%
AAPL170922C001975002017-09-07 10:57AM EDT197.500.030.010.020.00-1352121.88%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922P001150002017-09-21 11:53AM EDT115.000.010.000.010.00-150150131.25%
AAPL170922P001200002017-09-15 10:14AM EDT120.000.010.000.010.00-20251112.50%
AAPL170922P001250002017-09-13 11:42AM EDT125.000.010.000.010.00-111,37696.88%
AAPL170922P001300002017-09-12 3:54PM EDT130.000.030.000.010.00-22368981.25%
AAPL170922P001350002017-09-15 3:50PM EDT135.000.010.010.020.00-6489271.88%
AAPL170922P001360002017-09-15 11:57PM EDT136.000.010.010.020.00-41067.97%
AAPL170922P001370002017-09-15 11:57PM EDT137.000.010.010.020.00-9642664.06%
AAPL170922P001380002017-09-20 12:29PM EDT138.000.010.000.010.00-101,24153.13%
AAPL170922P001390002017-09-21 9:50AM EDT139.000.010.000.010.00-201,23950.00%
AAPL170922P001400002017-09-21 10:28AM EDT140.000.010.000.010.00-21,38151.56%
AAPL170922P001410002017-09-20 1:22PM EDT141.000.010.000.010.00-121,33647.66%
AAPL170922P001420002017-09-21 11:28AM EDT142.000.010.000.010.00-1585744.53%
AAPL170922P001430002017-09-21 11:02AM EDT143.000.010.000.010.00-31192240.63%
AAPL170922P001440002017-09-21 11:29AM EDT144.000.020.010.02+0.01+100.00%2851,22141.02%
AAPL170922P001450002017-09-21 11:31AM EDT145.000.010.010.02-0.01-50.00%2111,96437.50%
AAPL170922P001460002017-09-21 10:51AM EDT146.000.030.020.03+0.01+50.00%4032,33135.55%
AAPL170922P001470002017-09-21 11:42AM EDT147.000.040.020.03+0.02+100.00%9612,15331.84%
AAPL170922P001480002017-09-21 11:37AM EDT148.000.050.040.05+0.02+66.67%1,7162,81930.47%
AAPL170922P001490002017-09-21 11:12AM EDT149.000.070.050.06+0.01+16.67%9152,58627.15%
AAPL170922P001500002017-09-21 11:53AM EDT150.000.100.090.10+0.04+66.67%11,71611,63725.59%
AAPL170922P001525002017-09-21 11:52AM EDT152.500.320.350.36+0.16+100.00%19,02416,76221.09%
AAPL170922P001550002017-09-21 12:00PM EDT155.001.421.391.41+0.84+144.83%16,39124,56719.48%
AAPL170922P001575002017-09-21 11:57AM EDT157.503.583.553.60+1.67+87.43%1,63214,81426.37%
AAPL170922P001600002017-09-21 11:57AM EDT160.006.076.006.10+2.07+51.75%1,35615,22538.77%
AAPL170922P001625002017-09-21 11:46AM EDT162.508.658.358.55+2.00+30.08%756,28546.88%
AAPL170922P001650002017-09-21 11:57AM EDT165.0011.0510.9511.10+1.45+15.10%962,01255.08%
AAPL170922P001675002017-09-21 9:34AM EDT167.5012.9013.3513.65+0.83+6.88%748462.11%
AAPL170922P001700002017-09-21 9:42AM EDT170.0015.9015.8516.10+4.60+40.71%10037367.58%
AAPL170922P001725002017-09-19 10:07AM EDT172.5013.3518.3018.650.00-295775.78%
AAPL170922P001750002017-09-20 2:54PM EDT175.0019.5520.7521.150.00-103079.30%
AAPL170922P001800002017-09-12 2:37PM EDT180.0019.3619.9520.400.00-10120.00%
AAPL170922P001825002017-09-01 11:48PM EDT182.5019.2318.3018.850.00-220.00%
AAPL170922P001850002017-09-06 11:18AM EDT185.0024.2525.5526.800.00-24240.00%
AAPL170922P001950002017-09-20 11:38AM EDT195.0040.3040.7541.150.00-68134.38%
AAPL170922P001975002017-09-21 9:56AM EDT197.5043.6543.4543.60+3.50+8.72%210158.20%
AAPL170922P002000002017-09-21 11:53AM EDT200.0044.1045.9546.050.00-22160.16%
AAPL170922P002050002017-09-21 11:53AM EDT205.0051.6050.9551.100.00-22178.13%