U.S. Markets close in 1 hr 10 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.74+1.47 (+0.98%)
As of 2:50PM EDT. Market open.
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C001200002017-07-21 1:33PM EDT120.0030.1830.0030.45-0.67-2.17%961100.00%
AAPL170728C001300002017-07-24 1:05PM EDT130.0021.9521.5521.751.788.82%613250.00%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-24 11:58AM EDT135.0016.2716.5016.751.087.11%518238.28%
AAPL170728C001360002017-07-13 12:46PM EDT136.0012.4413.0013.500.00-150.00%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6314.3514.900.483.65%242451.47%
AAPL170728C001380002017-07-24 1:52PM EDT138.0013.8913.5513.951.5912.93%16351.27%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-24 2:25PM EDT140.0011.7011.5511.701.5214.93%323740.00%
AAPL170728C001410002017-07-24 1:27PM EDT141.0010.9910.5010.750.848.28%834425.39%
AAPL170728C001420002017-07-24 9:36AM EDT142.008.159.609.75-0.07-0.85%4236523.44%
AAPL170728C001430002017-07-24 2:02PM EDT143.008.858.558.751.4519.59%581,11621.09%
AAPL170728C001440002017-07-24 1:15PM EDT144.007.997.557.751.6125.24%1531,29918.75%
AAPL170728C001450002017-07-24 2:31PM EDT145.006.706.656.751.3525.23%4817,63816.80%
AAPL170728C001460002017-07-24 1:28PM EDT146.006.055.655.801.6537.50%31913,35019.24%
AAPL170728C001470002017-07-24 2:29PM EDT147.004.804.704.801.1531.51%1,3863,91716.41%
AAPL170728C001480002017-07-24 2:31PM EDT148.003.803.753.850.9834.75%2,1955,51315.67%
AAPL170728C001490002017-07-24 2:33PM EDT149.002.962.963.000.8640.95%4,99811,05516.31%
AAPL170728C001500002017-07-24 2:31PM EDT150.002.122.162.190.6039.47%17,12921,56815.75%
AAPL170728C001525002017-07-24 2:32PM EDT152.500.810.780.790.2750.00%23,75424,32615.89%
AAPL170728C001550002017-07-24 2:31PM EDT155.000.230.230.240.0527.78%11,06314,86717.43%
AAPL170728C001575002017-07-24 2:29PM EDT157.500.070.060.07-0.01-12.50%3,5617,15319.14%
AAPL170728C001600002017-07-24 2:33PM EDT160.000.030.030.04-0.02-40.00%2,1503,22823.05%
AAPL170728C001625002017-07-24 12:05PM EDT162.500.020.010.02-0.01-33.33%3662,09725.98%
AAPL170728C001650002017-07-24 1:03PM EDT165.000.010.010.02-0.02-66.67%1702,76930.86%
AAPL170728C001675002017-07-24 11:50AM EDT167.500.010.000.01-0.01-50.00%3031,22832.81%
AAPL170728C001700002017-07-24 9:34AM EDT170.000.010.000.01-0.01-50.00%481,60237.50%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052944.53%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261045.31%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031550.00%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101053.13%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11123.44%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036114.06%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-4490.63%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-2684.38%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%17975.78%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156060.94%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3063.28%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047254.69%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617953.91%
AAPL170728P001300002017-07-24 9:30AM EDT130.000.060.000.010.05500.00%502,36650.00%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61350.00%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24151.56%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.01-0.05-83.33%289142.97%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074546.48%
AAPL170728P001350002017-07-24 1:43PM EDT135.000.010.000.01-0.01-50.00%512,86239.06%
AAPL170728P001360002017-07-24 1:43PM EDT136.000.020.000.02-0.02-50.00%1201,28939.45%
AAPL170728P001370002017-07-24 2:20PM EDT137.000.010.000.01-0.02-66.67%381,57834.38%
AAPL170728P001380002017-07-24 11:42AM EDT138.000.010.000.02-0.03-75.00%181,01134.77%
AAPL170728P001390002017-07-24 12:17PM EDT139.000.010.000.02-0.03-75.00%81,53232.42%
AAPL170728P001400002017-07-24 1:58PM EDT140.000.010.000.02-0.03-75.00%1,0092,52530.08%
AAPL170728P001410002017-07-24 12:54PM EDT141.000.010.000.02-0.04-80.00%901,37027.74%
AAPL170728P001420002017-07-24 1:53PM EDT142.000.020.010.02-0.03-60.00%1,2585,04325.39%
AAPL170728P001430002017-07-24 12:57PM EDT143.000.020.010.03-0.02-50.00%2093,54724.61%
AAPL170728P001440002017-07-24 2:17PM EDT144.000.030.020.03-0.07-70.00%1,5118,62322.07%
AAPL170728P001450002017-07-24 2:23PM EDT145.000.030.030.04-0.11-78.57%2,5216,03320.51%
AAPL170728P001460002017-07-24 2:28PM EDT146.000.070.060.07-0.14-66.67%1,1728,21919.92%
AAPL170728P001470002017-07-24 2:19PM EDT147.000.100.100.11-0.22-68.75%2,6063,19318.85%
AAPL170728P001480002017-07-24 2:30PM EDT148.000.190.170.18-0.36-65.45%3,4086,25217.92%
AAPL170728P001490002017-07-24 2:19PM EDT149.000.310.310.32-0.49-61.25%4,0973,76617.60%
AAPL170728P001500002017-07-24 2:31PM EDT150.000.540.540.54-0.65-54.62%12,4397,12617.29%
AAPL170728P001525002017-07-24 2:31PM EDT152.501.681.661.69-1.04-38.24%8,2605,31817.95%
AAPL170728P001550002017-07-24 2:19PM EDT155.003.563.503.60-1.35-27.49%82141119.68%
AAPL170728P001575002017-07-24 1:42PM EDT157.505.585.856.00-1.90-25.40%243825.68%
AAPL170728P001600002017-07-24 11:26AM EDT160.009.058.358.55-0.73-7.46%173134.86%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181167.68%
AAPL170728P001650002017-06-28 1:15PM EDT165.0019.2820.2521.550.00-12179.30%