U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
157.21-0.29 (-0.18%)
At close: 4:00PM EDT

157.20 -0.01 (-0.01%)
After hours: 7:59PM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825C000950002017-08-21 3:46PM EDT95.0062.2062.0062.35-4.82-7.19%2221219.53%
AAPL170825C001000002017-08-21 3:46PM EDT100.0057.0057.0557.25-2.15-3.63%661170.31%
AAPL170825C001050002017-08-21 7:45PM EDT105.0052.0052.0052.350.00-1880180.08%
AAPL170825C001100002017-08-14 2:05PM EDT110.0050.0547.1048.000.00-56186.52%
AAPL170825C001150002017-08-16 9:30AM EDT115.0046.8742.1043.000.00-11166.60%
AAPL170825C001200002017-08-21 1:41PM EDT120.0036.7037.0537.35-2.50-6.38%1403126.56%
AAPL170825C001250002017-08-15 9:49AM EDT125.0035.3932.2032.950.00-121130.27%
AAPL170825C001300002017-08-18 3:57PM EDT130.0027.7027.3027.95-1.30-4.48%109114.65%
AAPL170825C001320002017-08-10 3:20PM EDT132.0024.4525.1526.000.00-16104.30%
AAPL170825C001330002017-08-21 11:57AM EDT133.0024.0524.1024.35-3.84-13.77%202061.72%
AAPL170825C001350002017-08-18 3:30PM EDT135.0022.9022.4522.75-3.93-14.65%21094.73%
AAPL170825C001360002017-08-16 12:53PM EDT136.0025.8921.3522.000.00-2294.82%
AAPL170825C001370002017-08-09 2:15PM EDT137.0023.8420.1521.300.00-5393.26%
AAPL170825C001380002017-08-21 1:27PM EDT138.0019.0519.1019.35+11.15+141.14%69068.16%
AAPL170825C001390002017-08-18 11:38AM EDT139.0019.8618.4019.05-1.98-9.07%272785.64%
AAPL170825C001400002017-08-21 3:46PM EDT140.0017.0517.1517.40-1.47-7.94%218554.30%
AAPL170825C001410002017-08-11 9:42AM EDT141.0016.1516.3517.05-3.62-18.31%5576.95%
AAPL170825C001420002017-08-16 9:53AM EDT142.0019.3215.5016.000.00-11975.05%
AAPL170825C001430002017-08-21 3:50PM EDT143.0014.3014.1514.45-2.09-12.75%2698758.40%
AAPL170825C001440002017-08-21 1:27PM EDT144.0013.1013.1513.50-3.83-22.62%48112757.42%
AAPL170825C001450002017-08-21 3:57PM EDT145.0012.4012.2012.40-1.15-8.49%3317649.02%
AAPL170825C001460002017-08-21 3:10PM EDT146.0010.6511.1511.45-2.70-20.22%5874648.15%
AAPL170825C001470002017-08-21 3:50PM EDT147.0010.3510.2010.35-0.80-7.17%4684839.65%
AAPL170825C001480002017-08-21 3:57PM EDT148.009.459.259.50-0.80-7.80%34319343.16%
AAPL170825C001490002017-08-21 3:31PM EDT149.008.008.258.35-0.80-9.09%757033.11%
AAPL170825C001500002017-08-21 3:58PM EDT150.007.427.207.50-0.48-6.08%1,93687435.84%
AAPL170825C001525002017-08-21 3:59PM EDT152.505.054.955.20-0.52-9.34%5,5451,92331.45%
AAPL170825C001550002017-08-21 3:59PM EDT155.003.012.932.98-0.54-15.21%10,3264,32625.22%
AAPL170825C001575002017-08-21 3:59PM EDT157.501.401.381.41-0.53-27.46%29,87111,21423.58%
AAPL170825C001600002017-08-21 3:59PM EDT160.000.530.520.53-0.36-40.45%22,75820,96223.24%
AAPL170825C001625002017-08-21 3:59PM EDT162.500.160.160.18-0.20-55.56%10,05217,30124.12%
AAPL170825C001650002017-08-21 3:59PM EDT165.000.060.050.06-0.07-53.85%6,7109,82925.59%
AAPL170825C001675002017-08-21 3:52PM EDT167.500.030.020.03-0.03-50.00%1,6455,14528.52%
AAPL170825C001700002017-08-21 3:56PM EDT170.000.010.010.02-0.02-66.67%1,0474,29832.42%
AAPL170825C001725002017-08-21 2:03PM EDT172.500.010.000.01-0.02-66.67%8093,47534.38%
AAPL170825C001750002017-08-21 11:34AM EDT175.000.010.000.01-0.01-50.00%3221,57139.06%
AAPL170825C001775002017-08-17 3:54PM EDT177.500.020.000.020.00-3093947.66%
AAPL170825C001800002017-08-14 10:37AM EDT180.000.010.000.030.00-136950.78%
AAPL170825C001825002017-08-08 12:18PM EDT182.500.050.000.040.00-605357.03%
AAPL170825C001850002017-08-18 9:52AM EDT185.000.010.000.010.00-26875953.13%
AAPL170825C001875002017-08-16 12:58PM EDT187.500.010.000.010.00-8018057.81%
AAPL170825C001900002017-07-28 11:44PM EDT190.000.040.030.040.00-4475.00%
AAPL170825C001950002017-08-04 2:17PM EDT195.000.010.010.03-0.01-50.00%423378.91%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170825P001000002017-08-03 10:41AM EDT100.000.010.000.02-0.01-50.00%102148.44%
AAPL170825P001050002017-08-18 11:46PM EDT105.000.020.000.020.00-200134.38%
AAPL170825P001100002017-08-11 1:28PM EDT110.000.020.010.02+0.01+100.00%5253123.44%
AAPL170825P001150002017-08-18 3:59PM EDT115.000.010.000.01-0.01-50.00%2417598.44%
AAPL170825P001200002017-08-18 3:59PM EDT120.000.010.000.020.00-51041492.19%
AAPL170825P001250002017-08-18 2:45PM EDT125.000.010.000.02-0.07-87.50%1333879.69%
AAPL170825P001300002017-08-21 10:32AM EDT130.000.010.000.01-0.02-66.67%40865762.50%
AAPL170825P001310002017-08-21 3:59PM EDT131.000.010.000.01-0.02-66.67%20965759.38%
AAPL170825P001320002017-08-21 3:59PM EDT132.000.010.000.02-0.02-66.67%15433362.50%
AAPL170825P001330002017-08-21 3:59PM EDT133.000.010.000.01-0.02-66.67%2341,18656.25%
AAPL170825P001340002017-08-21 11:57AM EDT134.000.010.010.03-0.03-75.00%1691,60161.72%
AAPL170825P001350002017-08-21 3:50PM EDT135.000.010.010.02-0.03-75.00%5501,39657.03%
AAPL170825P001360002017-08-21 3:53PM EDT136.000.020.010.03-0.02-50.00%4999356.25%
AAPL170825P001370002017-08-21 2:09PM EDT137.000.020.020.03-0.03-60.00%1,6431,02455.47%
AAPL170825P001380002017-08-21 3:50PM EDT138.000.030.020.03-0.03-50.00%1,3151,39052.73%
AAPL170825P001390002017-08-21 3:50PM EDT139.000.030.020.04-0.03-50.00%1,43887351.56%
AAPL170825P001400002017-08-21 3:29PM EDT140.000.030.030.04-0.04-57.14%8251,69250.78%
AAPL170825P001410002017-08-21 3:50PM EDT141.000.040.030.05-0.04-50.00%97573649.61%
AAPL170825P001420002017-08-21 3:48PM EDT142.000.050.030.05-0.05-50.00%88092946.88%
AAPL170825P001430002017-08-21 3:48PM EDT143.000.050.050.06-0.06-54.55%3041,29845.31%
AAPL170825P001440002017-08-21 3:25PM EDT144.000.070.050.07-0.07-50.00%4421,45943.36%
AAPL170825P001450002017-08-21 3:14PM EDT145.000.080.060.07-0.08-50.00%2,6462,22640.63%
AAPL170825P001460002017-08-21 3:46PM EDT146.000.080.070.08-0.06-42.86%6721,04938.48%
AAPL170825P001470002017-08-21 3:58PM EDT147.000.090.080.09-0.10-52.63%2,1571,26636.33%
AAPL170825P001480002017-08-21 3:59PM EDT148.000.110.100.11-0.10-47.62%2,3842,25934.57%
AAPL170825P001490002017-08-21 3:54PM EDT149.000.120.120.13-0.13-52.00%1,5621,66032.62%
AAPL170825P001500002017-08-21 3:59PM EDT150.000.150.160.17-0.17-53.12%3,3223,83431.25%
AAPL170825P001525002017-08-21 3:59PM EDT152.500.320.320.34-0.21-39.62%7,2953,88327.69%
AAPL170825P001550002017-08-21 3:59PM EDT155.000.750.740.77-0.24-24.24%14,8957,63925.22%
AAPL170825P001575002017-08-21 3:59PM EDT157.501.641.651.70-0.22-11.83%9,4067,28023.58%
AAPL170825P001600002017-08-21 3:58PM EDT160.003.253.253.35-0.10-2.99%2,6387,94223.83%
AAPL170825P001625002017-08-21 3:59PM EDT162.505.355.305.50+0.10+1.90%4942,09625.20%
AAPL170825P001650002017-08-21 3:10PM EDT165.008.507.708.00+1.50+21.43%22963433.20%
AAPL170825P001675002017-08-21 11:11AM EDT167.5011.5010.2010.40+5.70+98.28%1016735.55%
AAPL170825P001700002017-08-21 3:23PM EDT170.0013.4512.6513.05+1.92+16.65%2010150.29%
AAPL170825P001775002017-07-21 11:53PM EDT177.5026.8527.6028.100.00-4646224.83%
AAPL170825P001825002017-08-15 1:15PM EDT182.5020.3824.5525.300.00-1153.13%
AAPL170825P001875002017-08-21 7:46PM EDT187.5030.7530.2030.400.00-117060.94%
AAPL170825P002000002017-08-21 7:46PM EDT200.0044.5042.7042.900.00-1081.25%
AAPL170825P002050002017-08-21 7:46PM EDT205.0048.2547.7048.000.00-400107.03%