U.S. Markets close in 5 hrs 42 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
158.85-2.10 (-1.30%)
As of 10:18AM EDT. Market open.
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 EDT2.50158.25156.80157.350.00-965273,618.75%
AAPL170818C000050002017-08-17 9:37AM EDT5.00155.10154.90155.05-0.65-0.42%54213,076.56%
AAPL170818C000075002017-08-16 2:23PM EDT7.50153.15152.35152.550.00-813262,584.38%
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 EDT100.0060.9559.4060.000.00-1106392.58%
AAPL170818C001050002017-08-15 1:03PM EDT105.0055.6054.7055.100.00-2030374.61%
AAPL170818C001100002017-08-11 9:55AM EDT110.0047.8047.3047.80+0.68+1.44%670.00%
AAPL170818C001150002017-08-15 11:24AM EDT115.0046.4043.9044.900.00-1011266.02%
AAPL170818C001200002017-08-15 9:45AM EDT120.0040.5339.7040.250.00-212278.52%
AAPL170818C001250002017-08-17 9:30AM EDT125.0035.5534.6035.00-0.30-0.84%210,089236.13%
AAPL170818C001290002017-08-02 1:46PM EDT129.0028.5026.4526.750.00-110.00%
AAPL170818C001300002017-08-17 9:35AM EDT130.0030.1029.4529.95-0.77-2.49%5813199.90%
AAPL170818C001310002017-08-09 2:10PM EDT131.0029.9126.1526.750.00-22800.00%
AAPL170818C001320002017-08-15 11:57AM EDT132.0029.3527.6528.150.00-40102198.83%
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 EDT135.0025.5024.6525.000.00-2473176.86%
AAPL170818C001360002017-08-15 3:07PM EDT136.0025.8023.8024.250.00-6060180.32%
AAPL170818C001370002017-08-14 3:51PM EDT137.0023.0022.7023.300.00-22173.05%
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%
AAPL170818C001400002017-08-17 9:32AM EDT140.0020.2019.8020.00-0.45-2.18%22,136150.24%
AAPL170818C001410002017-08-10 12:31PM EDT141.0016.3016.4516.800.00-21210.00%
AAPL170818C001420002017-08-15 1:24PM EDT142.0019.8517.3518.050.00-5571129.49%
AAPL170818C001430002017-08-14 2:51PM EDT143.0016.7016.1017.150.00-4064120.31%
AAPL170818C001440002017-08-14 9:30AM EDT144.0015.4015.7516.200.00-1027128.76%
AAPL170818C001450002017-08-17 9:32AM EDT145.0015.5514.7014.95-0.25-1.58%11,627116.85%
AAPL170818C001460002017-08-15 11:17AM EDT146.0015.2013.7514.200.00-1044116.26%
AAPL170818C001470002017-08-16 3:27PM EDT147.0013.8512.9013.150.00-125457111.72%
AAPL170818C001480002017-08-16 3:27PM EDT148.0012.8511.6512.000.00-12486798.44%
AAPL170818C001490002017-08-17 9:31AM EDT149.0011.2710.6510.90-0.58-4.89%11,26390.53%
AAPL170818C001500002017-08-17 9:45AM EDT150.0010.409.709.95-0.34-3.17%194,08885.94%
AAPL170818C001525002017-08-17 10:00AM EDT152.507.337.107.45-1.02-12.22%401,86168.26%
AAPL170818C001550002017-08-17 9:58AM EDT155.005.004.805.05-0.72-12.59%22113,30255.23%
AAPL170818C001575002017-08-17 10:00AM EDT157.502.492.412.63-1.11-30.83%68914,56440.33%
AAPL170818C001600002017-08-17 10:00AM EDT160.000.600.700.75-0.76-55.88%6,94653,67226.47%
AAPL170818C001625002017-08-17 10:01AM EDT162.500.080.070.08-0.23-74.19%5,42745,68921.09%
AAPL170818C001650002017-08-17 10:00AM EDT165.000.030.020.03-0.02-40.00%1,93632,28726.17%
AAPL170818C001675002017-08-17 9:50AM EDT167.500.020.010.020.00-7598,35332.81%
AAPL170818C001700002017-08-17 10:00AM EDT170.000.010.000.010.00-48413,45837.50%
AAPL170818C001725002017-08-16 3:59PM EDT172.500.010.000.010.00-8024,05943.75%
AAPL170818C001750002017-08-16 1:42PM EDT175.000.010.000.010.00-735,95350.78%
AAPL170818C001775002017-08-15 3:59PM EDT177.500.010.000.010.00-2001,33153.13%
AAPL170818C001800002017-08-11 3:09PM EDT180.000.010.000.01-0.02-66.67%2503,83859.38%
AAPL170818C001850002017-08-16 3:49PM EDT185.000.010.000.010.00-13,43271.88%
AAPL170818C001900002017-08-03 3:31PM EDT190.000.010.000.010.00-602,95281.25%
AAPL170818C001950002017-08-03 9:59AM EDT195.000.010.000.010.00-502,76093.75%
AAPL170818C002000002017-07-27 3:51PM EDT200.000.010.000.010.00-4203,257103.13%
AAPL170818C002050002017-07-27 1:36PM EDT205.000.010.000.010.00-516,983112.50%
AAPL170818C002100002017-07-19 9:53AM EDT210.000.010.000.010.00-30014,714121.88%
AAPL170818C002150002017-06-09 1:40PM EDT215.000.010.000.02-0.01-50.00%7576140.63%
AAPL170818C002300002017-06-30 11:56PM EDT230.000.020.000.020.00-22168.75%
AAPL170818C002550002017-06-02 11:53PM EDT255.000.020.000.020.00-1515209.38%
AAPL170818C002800002017-06-02 11:53PM EDT280.000.010.000.020.00-11246.88%
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 EDT20.000.020.000.020.00-11900.00%
AAPL170818P000225002017-07-28 11:45PM EDT22.500.010.000.010.00-11800.00%
AAPL170818P000750002017-06-30 11:57PM EDT75.000.020.000.020.00-22337.50%
AAPL170818P000800002017-06-02 11:54PM EDT80.000.020.000.020.00-20562309.38%
AAPL170818P000850002017-06-09 3:55PM EDT85.000.010.000.03-0.06-85.71%60253293.75%
AAPL170818P000900002017-07-07 11:00AM EDT90.000.010.000.01-0.01-50.00%2003,114243.75%
AAPL170818P000950002017-07-27 1:40PM EDT95.000.010.000.010.00-53,286225.00%
AAPL170818P001000002017-07-21 10:37AM EDT100.000.010.000.010.00-62027,664200.00%
AAPL170818P001050002017-08-10 10:45AM EDT105.000.010.000.010.00-18,473181.25%
AAPL170818P001100002017-08-02 3:27PM EDT110.000.010.000.020.00-107,218171.88%
AAPL170818P001150002017-08-16 11:35AM EDT115.000.010.000.010.00-810,769143.75%
AAPL170818P001200002017-08-11 3:12PM EDT120.000.010.010.03-0.04-80.00%13012,300143.75%
AAPL170818P001250002017-08-16 3:42PM EDT125.000.010.000.010.00-2016,375109.38%
AAPL170818P001290002017-08-14 9:39AM EDT129.000.010.000.010.00-897096.88%
AAPL170818P001300002017-08-17 9:36AM EDT130.000.010.000.010.00-623,52993.75%
AAPL170818P001310002017-08-15 9:31AM EDT131.000.010.000.010.00-471,21090.63%
AAPL170818P001320002017-08-14 3:51PM EDT132.000.010.000.010.00-2571,44687.50%
AAPL170818P001330002017-08-14 11:21AM EDT133.000.010.000.010.00-18094784.38%
AAPL170818P001340002017-08-15 9:30AM EDT134.000.010.000.010.00-11,24379.69%
AAPL170818P001350002017-08-17 9:35AM EDT135.000.020.000.01+0.01+100.00%725,10976.56%
AAPL170818P001360002017-08-15 1:22PM EDT136.000.010.000.010.00-412,40373.44%
AAPL170818P001370002017-08-15 1:23PM EDT137.000.010.000.010.00-1121,96470.31%
AAPL170818P001380002017-08-15 3:54PM EDT138.000.010.000.010.00-3931,96867.19%
AAPL170818P001390002017-08-15 3:52PM EDT139.000.010.000.010.00-1742,16664.06%
AAPL170818P001400002017-08-17 10:01AM EDT140.000.020.000.01+0.01+100.00%50730,79760.94%
AAPL170818P001410002017-08-16 11:58AM EDT141.000.010.000.010.00-321,46557.81%
AAPL170818P001420002017-08-16 3:51PM EDT142.000.010.000.010.00-9313,63354.69%
AAPL170818P001430002017-08-16 3:33PM EDT143.000.010.000.010.00-785,18151.56%
AAPL170818P001440002017-08-16 2:22PM EDT144.000.010.000.010.00-342,73651.56%
AAPL170818P001450002017-08-17 9:40AM EDT145.000.010.000.010.00-2418,64048.44%
AAPL170818P001460002017-08-17 9:46AM EDT146.000.010.000.02-0.01-50.00%253,46449.22%
AAPL170818P001470002017-08-17 9:47AM EDT147.000.010.000.02-0.01-50.00%303,22146.09%
AAPL170818P001480002017-08-17 9:51AM EDT148.000.010.010.02-0.01-50.00%26,15942.19%
AAPL170818P001490002017-08-17 9:53AM EDT149.000.020.010.020.00-258,00238.67%
AAPL170818P001500002017-08-17 9:39AM EDT150.000.020.010.020.00-316,97735.16%
AAPL170818P001525002017-08-17 9:47AM EDT152.500.020.020.03-0.02-50.00%25210,66428.13%
AAPL170818P001550002017-08-17 10:01AM EDT155.000.070.060.08+0.01+16.67%92418,59422.36%
AAPL170818P001575002017-08-17 10:01AM EDT157.500.210.200.25+0.08+61.54%1,79014,84815.72%
AAPL170818P001600002017-08-17 10:01AM EDT160.000.971.021.06+0.44+83.02%6,95419,1330.00%
AAPL170818P001625002017-08-17 10:00AM EDT162.502.792.742.91+0.94+50.81%1,1776,2290.00%
AAPL170818P001650002017-08-17 10:00AM EDT165.005.295.205.40+0.99+23.02%531,3780.00%
AAPL170818P001675002017-08-16 3:57PM EDT167.506.637.557.800.00-7304940.00%
AAPL170818P001700002017-08-17 9:58AM EDT170.0010.0110.2010.60+0.96+10.61%22400.00%
AAPL170818P001725002017-08-15 1:46PM EDT172.5010.8012.4513.400.00-451220.00%
AAPL170818P001750002017-08-16 1:12PM EDT175.0013.6015.0515.350.00-25340.00%
AAPL170818P001775002017-08-08 2:55PM EDT177.5016.7419.4020.600.00-216142.77%
AAPL170818P001800002017-08-15 3:15PM EDT180.0018.1020.1520.850.00-38110.00%
AAPL170818P001900002017-07-26 2:08PM EDT190.0036.9040.9041.400.00-121433.50%
AAPL170818P001950002017-08-16 2:04PM EDT195.0033.9535.2035.700.00-2330.00%
AAPL170818P002000002017-06-20 9:34AM EDT200.0054.3054.2554.900.00-265564.16%
AAPL170818P002100002017-07-11 9:45AM EDT210.0065.6961.0061.650.00-118535.74%
AAPL170818P002150002017-07-28 11:45PM EDT215.0062.1565.9066.400.00-11553.22%
AAPL170818P002500002017-08-03 4:02PM EDT250.00100.7594.6095.500.00-66500.34%
AAPL170818P002700002017-07-21 11:53PM EDT270.00120.55119.90120.450.00-2020718.46%
AAPL170818P002750002017-08-17 9:52AM EDT275.00114.05114.90115.300.00-172580.00%
AAPL170818P002800002017-08-16 3:20PM EDT280.00119.15119.95120.450.00-3221020.00%
AAPL170818P002850002017-08-17 9:49AM EDT285.00124.65125.35125.30+0.50+0.40%351030.00%