U.S. Markets closed

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.09+1.82 (+1.21%)
At close: 4:00PM EDT

151.83 -0.26 (-0.17%)
After hours: 6:55PM EDT

People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C000950002017-07-24 6:40PM EDT95.0056.0055.6557.900.00-20250.98%
AAPL170728C001000002017-07-24 6:40PM EDT100.0050.1050.6052.750.00-10218.26%
AAPL170728C001050002017-07-24 6:40PM EDT105.0045.1046.4047.700.00-10193.65%
AAPL170728C001200002017-07-21 1:33PM EDT120.0030.1830.0030.45-0.67-2.17%961100.00%
AAPL170728C001300002017-07-24 3:47PM EDT130.0022.3521.6022.502.1810.81%2313288.38%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-24 11:58AM EDT135.0016.2716.6017.501.087.11%518271.19%
AAPL170728C001360002017-07-13 12:46PM EDT136.0012.4413.0013.500.00-150.00%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.6313.6015.900.483.65%242477.54%
AAPL170728C001380002017-07-24 1:52PM EDT138.0013.8913.6514.551.5912.93%16362.74%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-24 2:36PM EDT140.0011.6011.6512.501.4213.95%3337454.00%
AAPL170728C001410002017-07-24 3:58PM EDT141.0011.379.6011.651.2212.02%10834455.13%
AAPL170728C001420002017-07-24 3:55PM EDT142.0010.329.6510.502.1025.55%4836546.97%
AAPL170728C001430002017-07-24 2:02PM EDT143.008.859.109.501.4519.59%581,11643.46%
AAPL170728C001440002017-07-24 3:32PM EDT144.008.258.058.501.8729.31%1661,29939.84%
AAPL170728C001450002017-07-24 3:56PM EDT145.007.336.907.501.9837.01%5877,63836.23%
AAPL170728C001460002017-07-24 3:58PM EDT146.006.455.906.552.0546.59%40913,35033.79%
AAPL170728C001470002017-07-24 3:59PM EDT147.005.364.855.551.7146.85%1,6003,91729.93%
AAPL170728C001480002017-07-24 3:59PM EDT148.004.254.254.601.4350.71%2,4695,51327.00%
AAPL170728C001490002017-07-24 3:59PM EDT149.003.603.003.651.5071.43%6,04511,05523.73%
AAPL170728C001500002017-07-24 3:59PM EDT150.002.652.602.761.1374.34%23,62321,56821.09%
AAPL170728C001525002017-07-24 3:59PM EDT152.501.101.071.160.56103.70%35,08624,32619.04%
AAPL170728C001550002017-07-24 3:59PM EDT155.000.320.300.350.1477.78%16,84214,86718.51%
AAPL170728C001575002017-07-24 3:58PM EDT157.500.100.080.100.0225.00%4,5847,15319.63%
AAPL170728C001600002017-07-24 3:58PM EDT160.000.030.030.04-0.02-40.00%2,6363,22822.27%
AAPL170728C001625002017-07-24 3:51PM EDT162.500.020.010.02-0.01-33.33%4742,09725.20%
AAPL170728C001650002017-07-24 3:51PM EDT165.000.010.000.02-0.02-66.67%2862,76930.08%
AAPL170728C001675002017-07-24 11:50AM EDT167.500.010.000.01-0.01-50.00%3031,22832.03%
AAPL170728C001700002017-07-24 9:34AM EDT170.000.010.000.01-0.01-50.00%481,60236.72%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052944.14%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261045.31%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031548.44%
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 EDT100.000.010.000.020.00-11125.00%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036115.63%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-4490.63%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-2685.94%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%17976.56%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156061.72%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3064.06%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047254.69%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617954.69%
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 EDT132.000.010.000.030.00-23,24152.34%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.01-0.05-83.33%289143.75%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074547.27%
AAPL170728P001350002017-07-24 1:43PM EDT135.000.010.000.01-0.01-50.00%512,86239.06%
AAPL170728P001360002017-07-24 1:43PM EDT136.000.020.000.01-0.02-50.00%1201,28937.50%
AAPL170728P001370002017-07-24 3:51PM EDT137.000.010.000.01-0.02-66.67%671,57835.16%
AAPL170728P001380002017-07-24 2:43PM EDT138.000.010.000.01-0.03-75.00%201,01132.81%
AAPL170728P001390002017-07-24 12:17PM EDT139.000.010.000.01-0.03-75.00%81,53230.47%
AAPL170728P001400002017-07-24 3:59PM EDT140.000.010.010.02-0.03-75.00%1,3442,52530.86%
AAPL170728P001410002017-07-24 3:25PM EDT141.000.010.000.02-0.04-80.00%1161,37028.52%
AAPL170728P001420002017-07-24 1:53PM EDT142.000.020.000.02-0.03-60.00%1,2585,04326.17%
AAPL170728P001430002017-07-24 3:34PM EDT143.000.020.010.02-0.02-50.00%2543,54723.83%
AAPL170728P001440002017-07-24 3:42PM EDT144.000.010.020.03-0.09-90.00%1,5528,62322.85%
AAPL170728P001450002017-07-24 3:56PM EDT145.000.040.030.04-0.10-71.43%2,8006,03321.29%
AAPL170728P001460002017-07-24 3:59PM EDT146.000.050.040.05-0.16-76.19%1,3908,21919.53%
AAPL170728P001470002017-07-24 3:59PM EDT147.000.080.070.09-0.24-75.00%3,7193,19318.95%
AAPL170728P001480002017-07-24 3:59PM EDT148.000.140.130.15-0.41-74.55%4,9286,25218.16%
AAPL170728P001490002017-07-24 3:59PM EDT149.000.290.230.26-0.51-63.75%5,2673,76617.58%
AAPL170728P001500002017-07-24 3:59PM EDT150.000.460.390.46-0.73-61.34%14,7597,12617.48%
AAPL170728P001525002017-07-24 3:59PM EDT152.501.411.291.51-1.31-48.16%11,0455,31818.21%
AAPL170728P001550002017-07-24 3:59PM EDT155.002.992.983.30-1.92-39.10%1,04341119.34%
AAPL170728P001575002017-07-24 3:26PM EDT157.505.505.105.70-1.98-26.47%293825.93%
AAPL170728P001600002017-07-24 3:40PM EDT160.007.727.558.15-2.06-21.06%213132.13%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181170.70%
AAPL170728P001650002017-06-28 1:15PM EDT165.0019.2820.2521.550.00-12182.42%
AAPL170728P001950002017-07-24 6:41PM EDT195.0042.6542.4043.650.00-1099.22%
AAPL170728P002000002017-07-24 6:41PM EDT200.0047.6547.3548.650.00-10104.10%