U.S. Markets open in 8 hrs 55 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
160.95-0.65 (-0.40%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170818C000025002017-08-16 3:54PM EDT2.50158.25158.05158.50-0.55-0.35%964712,250.00%
AAPL170818C000050002017-08-16 3:54PM EDT5.00155.75155.55156.00-1.05-0.67%783761,818.75%
AAPL170818C000075002017-08-16 2:23PM EDT7.50153.15153.05153.50-0.65-0.42%812771,587.50%
AAPL170818C000100002017-08-11 5:09PM EDT10.00151.18146.90148.150.00-28300.00%
AAPL170818C000150002017-08-09 1:51PM EDT15.00145.97141.90143.150.00-2000.00%
AAPL170818C000175002017-08-09 1:53PM EDT17.50143.47139.40140.650.00-2000.00%
AAPL170818C000350002017-08-09 1:53PM EDT35.00125.99121.90123.150.00-2000.00%
AAPL170818C000400002017-08-09 1:54PM EDT40.00121.07116.90118.150.00-500.00%
AAPL170818C000450002017-08-09 1:54PM EDT45.00116.05111.90113.150.00-2000.00%
AAPL170818C000500002017-08-09 2:34PM EDT50.00110.70106.90108.150.00-96000.00%
AAPL170818C000700002017-08-09 1:55PM EDT70.0091.0586.9088.150.00-2000.00%
AAPL170818C000750002017-08-09 1:55PM EDT75.0086.0381.9083.150.00-2010.00%
AAPL170818C000800002017-08-09 2:34PM EDT80.0080.7076.9078.150.00-16000.00%
AAPL170818C000850002017-08-09 2:34PM EDT85.0075.7071.9073.150.00-16000.00%
AAPL170818C000900002017-08-09 1:56PM EDT90.0071.0266.9068.100.00-2500.00%
AAPL170818C000950002017-08-09 1:56PM EDT95.0066.0761.9063.150.00-300.00%
AAPL170818C001000002017-08-16 2:19PM EDT100.0060.9560.7061.00-0.70-1.14%1106257.81%
AAPL170818C001050002017-08-15 1:03PM EDT105.0055.6055.6556.15-1.29-2.27%2010281.25%
AAPL170818C001100002017-08-11 9:55AM EDT110.0047.8047.3047.80+0.68+1.44%670.00%
AAPL170818C001150002017-08-15 11:24AM EDT115.0046.4045.5046.050.00-1011206.25%
AAPL170818C001200002017-08-15 9:45AM EDT120.0040.5340.8541.050.00-21250.00%
AAPL170818C001250002017-08-16 2:00PM EDT125.0035.8535.7036.25-1.00-2.71%1010,100134.38%
AAPL170818C001290002017-08-02 1:46PM EDT129.0028.5026.4526.750.00-110.00%
AAPL170818C001300002017-08-16 3:41PM EDT130.0030.8730.7531.05-1.03-3.23%330614138.28%
AAPL170818C001310002017-08-09 2:10PM EDT131.0029.9126.1526.750.00-22800.00%
AAPL170818C001320002017-08-15 11:57AM EDT132.0029.3528.7029.050.00-40102129.69%
AAPL170818C001330002017-08-09 2:04PM EDT133.0028.1724.0524.850.00-2000.00%
AAPL170818C001340002017-08-09 2:05PM EDT134.0027.1523.1023.800.00-2800.00%
AAPL170818C001350002017-08-16 2:47PM EDT135.0025.5025.6526.10-1.30-4.85%2475125.00%
AAPL170818C001360002017-08-15 3:07PM EDT136.0025.8024.7525.100.00-6060120.51%
AAPL170818C001370002017-08-14 3:51PM EDT137.0023.0023.6024.100.00-22116.02%
AAPL170818C001380002017-08-11 10:15AM EDT138.0020.4019.1020.20-2.49-10.88%1000.00%
AAPL170818C001390002017-08-09 2:28PM EDT139.0021.7518.1018.850.00-1,02000.00%
AAPL170818C001400002017-08-16 3:52PM EDT140.0020.6520.7521.15-0.90-4.18%562,17850.00%
AAPL170818C001410002017-08-10 12:31PM EDT141.0016.3016.4516.800.00-21210.00%
AAPL170818C001420002017-08-15 1:24PM EDT142.0019.8518.8019.250.00-557183.59%
AAPL170818C001430002017-08-14 2:51PM EDT143.0016.7017.7518.100.00-406489.65%
AAPL170818C001440002017-08-14 9:30AM EDT144.0015.4016.7017.050.00-102779.30%
AAPL170818C001450002017-08-16 3:33PM EDT145.0015.8015.8016.15-1.20-7.06%2421,63460.94%
AAPL170818C001460002017-08-15 11:17AM EDT146.0015.2014.7515.050.00-104471.09%
AAPL170818C001470002017-08-16 3:27PM EDT147.0013.8513.7014.05-1.10-7.36%12534266.80%
AAPL170818C001480002017-08-16 3:27PM EDT148.0012.8512.8013.05-1.10-7.89%12476962.70%
AAPL170818C001490002017-08-16 3:32PM EDT149.0011.8511.9012.10-0.95-7.42%1041,24851.95%
AAPL170818C001500002017-08-16 3:58PM EDT150.0010.7410.8511.15-0.91-7.81%1,1403,84762.50%
AAPL170818C001525002017-08-16 3:38PM EDT152.508.358.308.55-0.98-10.50%6611,65743.65%
AAPL170818C001550002017-08-16 3:49PM EDT155.005.725.756.20-1.04-15.38%2,86713,69641.11%
AAPL170818C001575002017-08-16 3:59PM EDT157.503.603.403.75-0.74-17.05%3,12015,19929.69%
AAPL170818C001600002017-08-16 3:59PM EDT160.001.361.431.49-0.84-38.18%38,79853,29219.83%
AAPL170818C001625002017-08-16 3:59PM EDT162.500.310.290.32-0.47-60.26%39,49142,76918.60%
AAPL170818C001650002017-08-16 3:59PM EDT165.000.050.050.06-0.12-70.59%19,30231,39321.09%
AAPL170818C001675002017-08-16 3:55PM EDT167.500.020.020.03-0.03-60.00%3,0806,97627.34%
AAPL170818C001700002017-08-16 3:54PM EDT170.000.010.010.02-0.01-50.00%1,39113,48833.59%
AAPL170818C001725002017-08-16 3:59PM EDT172.500.010.000.01-0.01-50.00%8023,89237.50%
AAPL170818C001750002017-08-16 1:42PM EDT175.000.010.000.010.00-735,69844.53%
AAPL170818C001775002017-08-15 3:59PM EDT177.500.010.000.010.00-2001,33151.56%
AAPL170818C001800002017-08-11 3:09PM EDT180.000.010.000.01-0.02-66.67%2503,83853.13%
AAPL170818C001850002017-08-16 3:49PM EDT185.000.010.000.010.00-13,43365.63%
AAPL170818C001900002017-08-03 3:31PM EDT190.000.010.000.010.00-602,95276.56%
AAPL170818C001950002017-08-03 9:59AM EDT195.000.010.000.010.00-502,76087.50%
AAPL170818C002000002017-07-27 3:51PM EDT200.000.010.000.010.00-4203,25796.88%
AAPL170818C002050002017-07-27 1:36PM EDT205.000.010.000.010.00-516,983106.25%
AAPL170818C002100002017-07-19 9:53AM EDT210.000.010.000.010.00-30014,714118.75%
AAPL170818C002150002017-06-09 1:40PM EDT215.000.010.000.02-0.01-50.00%7576134.38%
AAPL170818C002300002017-06-30 11:56PM EDT230.000.020.000.020.00-22162.50%
AAPL170818C002550002017-06-02 11:53PM EDT255.000.020.000.020.00-1515203.13%
AAPL170818C002800002017-06-02 11:53PM EDT280.000.010.000.020.00-11240.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170818P000025002017-07-07 11:46PM EDT2.500.020.000.020.00-10001,900.00%
AAPL170818P000200002017-08-02 12:23PM EDT20.000.020.000.020.00-11912.50%
AAPL170818P000225002017-07-28 11:45PM EDT22.500.010.000.010.00-11812.50%
AAPL170818P000750002017-06-30 11:57PM EDT75.000.020.000.020.00-22343.75%
AAPL170818P000800002017-06-02 11:54PM EDT80.000.020.000.020.00-20562312.50%
AAPL170818P000850002017-06-09 3:55PM EDT85.000.010.000.03-0.06-85.71%60253300.00%
AAPL170818P000900002017-07-07 11:00AM EDT90.000.010.000.01-0.01-50.00%2003,114250.00%
AAPL170818P000950002017-07-27 1:40PM EDT95.000.010.000.010.00-53,286225.00%
AAPL170818P001000002017-07-21 10:37AM EDT100.000.010.000.010.00-62027,664206.25%
AAPL170818P001050002017-08-10 10:45AM EDT105.000.010.000.010.00-18,473187.50%
AAPL170818P001100002017-08-02 3:27PM EDT110.000.010.000.020.00-107,218178.13%
AAPL170818P001150002017-08-16 11:35AM EDT115.000.010.000.01-0.01-50.00%810,777150.00%
AAPL170818P001200002017-08-11 3:12PM EDT120.000.010.010.03-0.04-80.00%13012,300150.00%
AAPL170818P001250002017-08-16 3:42PM EDT125.000.010.000.010.00-2016,395115.63%
AAPL170818P001290002017-08-14 9:39AM EDT129.000.010.000.010.00-8970100.00%
AAPL170818P001300002017-08-16 1:30PM EDT130.000.010.000.010.00-423,53396.88%
AAPL170818P001310002017-08-15 9:31AM EDT131.000.010.000.010.00-471,21093.75%
AAPL170818P001320002017-08-14 3:51PM EDT132.000.010.000.010.00-2571,44690.63%
AAPL170818P001330002017-08-14 11:21AM EDT133.000.010.000.010.00-18094787.50%
AAPL170818P001340002017-08-15 9:30AM EDT134.000.010.000.010.00-11,24384.38%
AAPL170818P001350002017-08-16 3:13PM EDT135.000.010.000.010.00-1125,10681.25%
AAPL170818P001360002017-08-15 1:22PM EDT136.000.010.000.010.00-412,40378.13%
AAPL170818P001370002017-08-15 1:23PM EDT137.000.010.000.010.00-1121,96475.00%
AAPL170818P001380002017-08-15 3:54PM EDT138.000.010.000.010.00-3931,95371.88%
AAPL170818P001390002017-08-15 3:52PM EDT139.000.010.000.010.00-1742,16268.75%
AAPL170818P001400002017-08-16 2:35PM EDT140.000.010.000.010.00-37631,06765.63%
AAPL170818P001410002017-08-16 11:58AM EDT141.000.010.000.01-0.01-50.00%321,43762.50%
AAPL170818P001420002017-08-16 3:51PM EDT142.000.010.000.01-0.01-50.00%9313,91059.38%
AAPL170818P001430002017-08-16 3:33PM EDT143.000.010.000.02-0.01-50.00%785,16760.94%
AAPL170818P001440002017-08-16 2:22PM EDT144.000.010.000.02-0.01-50.00%342,73757.81%
AAPL170818P001450002017-08-16 3:50PM EDT145.000.010.010.02-0.01-50.00%18818,78357.81%
AAPL170818P001460002017-08-16 10:36AM EDT146.000.020.010.020.00-203,48453.91%
AAPL170818P001470002017-08-16 3:59PM EDT147.000.020.010.02-0.01-33.33%583,20250.78%
AAPL170818P001480002017-08-16 3:28PM EDT148.000.020.010.02-0.01-33.33%1,6505,88349.22%
AAPL170818P001490002017-08-16 3:43PM EDT149.000.020.010.02-0.01-33.33%1018,01945.31%
AAPL170818P001500002017-08-16 3:26PM EDT150.000.020.020.03-0.02-50.00%1,34517,09444.53%
AAPL170818P001525002017-08-16 3:55PM EDT152.500.040.030.04-0.02-33.33%4,80112,00637.11%
AAPL170818P001550002017-08-16 3:59PM EDT155.000.060.050.07-0.04-40.00%5,54718,93730.47%
AAPL170818P001575002017-08-16 3:59PM EDT157.500.130.120.14-0.07-35.00%10,61913,38423.44%
AAPL170818P001600002017-08-16 3:59PM EDT160.000.530.500.52-0.01-1.85%26,55017,14119.39%
AAPL170818P001625002017-08-16 3:59PM EDT162.501.851.771.93+0.26+16.35%17,4174,87720.17%
AAPL170818P001650002017-08-16 3:58PM EDT165.004.303.904.25+0.75+21.13%2,0771,04828.42%
AAPL170818P001675002017-08-16 3:57PM EDT167.506.636.506.70+0.74+12.56%73035637.31%
AAPL170818P001700002017-08-16 3:04PM EDT170.009.058.959.30+0.90+11.04%3224353.52%
AAPL170818P001725002017-08-15 1:46PM EDT172.5010.8011.5011.750.00-4516950.20%
AAPL170818P001750002017-08-16 1:12PM EDT175.0013.6013.9514.30-6.40-32.00%255458.59%
AAPL170818P001775002017-08-08 2:55PM EDT177.5016.7419.4020.600.00-216190.87%
AAPL170818P001800002017-08-15 3:15PM EDT180.0018.1019.0019.400.00-381183.79%
AAPL170818P001900002017-07-26 2:08PM EDT190.0036.9040.9041.400.00-121463.87%
AAPL170818P001950002017-08-16 2:04PM EDT195.0033.9534.0034.20-10.64-23.86%233111.72%
AAPL170818P002000002017-06-20 9:34AM EDT200.0054.3054.2554.900.00-265593.26%
AAPL170818P002100002017-07-11 9:45AM EDT210.0065.6961.0061.650.00-118569.48%
AAPL170818P002150002017-07-28 11:45PM EDT215.0062.1565.9066.400.00-11587.89%
AAPL170818P002500002017-08-03 4:02PM EDT250.00100.7594.6095.500.00-66558.20%
AAPL170818P002700002017-07-21 11:53PM EDT270.00120.55119.90120.450.00-2020760.94%
AAPL170818P002750002017-08-17 12:06AM EDT275.00114.05113.75114.450.00-1720271.88%
AAPL170818P002800002017-08-16 3:20PM EDT280.00119.15118.90119.35+0.65+0.55%3220292.19%
AAPL170818P002850002017-08-16 3:20PM EDT285.00124.15123.85124.35+0.90+0.73%2600287.50%