U.S. Markets close in 3 hrs 24 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.30+0.70 (+0.43%)
As of 12:36PM 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 11:22AM EDT2.50159.50159.75159.85+0.70+0.44%144711,300.00%
AAPL170818C000050002017-08-16 12:05PM EDT5.00157.15157.25157.35+0.35+0.22%63761,100.00%
AAPL170818C000075002017-08-16 12:05PM EDT7.50154.65154.75154.85+0.85+0.55%23277900.00%
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 EDT50.00110.70104.65105.900.00-96000.00%
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%
AAPL170818C001000002017-08-15 1:51PM EDT100.0061.6562.0562.550.00-23106150.00%
AAPL170818C001050002017-08-15 1:03PM EDT105.0056.8957.0057.700.00-510194.53%
AAPL170818C001100002017-08-11 9:55AM EDT110.0047.8047.3047.80+0.68+1.44%670.00%
AAPL170818C001150002017-08-15 11:24AM EDT115.0046.4047.1547.650.00-1011171.88%
AAPL170818C001200002017-08-15 9:45AM EDT120.0040.5342.1542.400.00-212153.13%
AAPL170818C001250002017-08-16 11:30AM EDT125.0036.8437.1037.40-0.01-0.03%110,100134.77%
AAPL170818C001290002017-08-02 1:46PM EDT129.0028.5026.4526.750.00-110.00%
AAPL170818C001300002017-08-15 3:50PM EDT130.0031.9032.3032.350.00-99861498.44%
AAPL170818C001310002017-08-09 2:10PM EDT131.0029.9126.1526.750.00-22800.00%
AAPL170818C001320002017-08-15 11:57AM EDT132.0029.3530.1030.400.00-40102109.77%
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%
AAPL170818C001350002017-08-15 12:39PM EDT135.0026.8027.1027.450.00-135475106.06%
AAPL170818C001360002017-08-15 3:07PM EDT136.0025.8026.1526.450.00-606062.50%
AAPL170818C001370002017-08-14 3:51PM EDT137.0023.0025.1025.450.00-2298.83%
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 12:03PM EDT140.0022.2422.2022.45+0.69+3.20%162,17867.97%
AAPL170818C001410002017-08-10 12:31PM EDT141.0016.3016.4516.800.00-21210.00%
AAPL170818C001420002017-08-15 1:24PM EDT142.0019.8520.1520.400.00-557175.59%
AAPL170818C001430002017-08-14 2:51PM EDT143.0016.7019.1019.400.00-406472.27%
AAPL170818C001440002017-08-14 9:30AM EDT144.0015.4018.1518.450.00-102773.83%
AAPL170818C001450002017-08-16 12:19PM EDT145.0017.3017.3517.45+0.30+1.76%371,63465.43%
AAPL170818C001460002017-08-15 11:17AM EDT146.0015.2016.1516.500.00-104450.78%
AAPL170818C001470002017-08-15 3:15PM EDT147.0014.9515.2015.400.00-42034258.79%
AAPL170818C001480002017-08-16 12:03PM EDT148.0014.2814.2014.45+0.33+2.37%376959.67%
AAPL170818C001490002017-08-16 9:34AM EDT149.0012.9013.3013.50+0.10+0.78%241,24851.95%
AAPL170818C001500002017-08-16 12:06PM EDT150.0012.1612.2512.40+0.51+4.38%1133,84748.63%
AAPL170818C001525002017-08-16 12:19PM EDT152.509.959.9010.00+0.62+6.65%1281,65746.29%
AAPL170818C001550002017-08-16 12:18PM EDT155.007.377.357.40+0.61+9.02%1,52413,69631.45%
AAPL170818C001575002017-08-16 12:19PM EDT157.505.004.955.05+0.66+15.21%1,90815,19928.52%
AAPL170818C001600002017-08-16 12:20PM EDT160.002.622.612.69+0.42+19.09%17,98953,29220.75%
AAPL170818C001625002017-08-16 12:19PM EDT162.500.900.880.90+0.12+15.38%21,12642,76916.99%
AAPL170818C001650002017-08-16 12:20PM EDT165.000.170.160.180.00-11,17031,39316.90%
AAPL170818C001675002017-08-16 12:05PM EDT167.500.040.030.04-0.01-20.00%2,0476,97619.14%
AAPL170818C001700002017-08-16 12:12PM EDT170.000.020.010.020.00-46013,48823.83%
AAPL170818C001725002017-08-16 10:58AM EDT172.500.010.000.01-0.01-50.00%5893,89227.34%
AAPL170818C001750002017-08-16 9:31AM EDT175.000.010.000.010.00-135,69832.81%
AAPL170818C001775002017-08-15 3:59PM EDT177.500.010.000.010.00-2001,33138.28%
AAPL170818C001800002017-08-11 3:09PM EDT180.000.010.000.01-0.02-66.67%2503,83843.75%
AAPL170818C001850002017-08-15 1:28PM EDT185.000.010.000.010.00-63,43350.00%
AAPL170818C001900002017-08-03 3:31PM EDT190.000.010.000.010.00-602,95259.38%
AAPL170818C001950002017-08-03 9:59AM EDT195.000.010.000.010.00-502,76068.75%
AAPL170818C002000002017-07-27 3:51PM EDT200.000.010.000.010.00-4203,25778.13%
AAPL170818C002050002017-07-27 1:36PM EDT205.000.010.000.010.00-516,98384.38%
AAPL170818C002100002017-07-19 9:53AM EDT210.000.010.000.010.00-30014,71493.75%
AAPL170818C002150002017-06-09 1:40PM EDT215.000.010.000.02-0.01-50.00%7576106.25%
AAPL170818C002300002017-06-30 11:56PM EDT230.000.020.000.020.00-22129.69%
AAPL170818C002550002017-06-02 11:53PM EDT255.000.020.000.020.00-1515164.06%
AAPL170818C002800002017-06-02 11:53PM EDT280.000.010.000.020.00-11193.75%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170818P000025002017-07-07 11:46PM EDT2.500.020.000.020.00-10001,550.00%
AAPL170818P000200002017-08-02 12:23PM EDT20.000.020.000.020.00-11750.00%
AAPL170818P000225002017-07-28 11:45PM EDT22.500.010.000.010.00-11675.00%
AAPL170818P000750002017-06-30 11:57PM EDT75.000.020.000.020.00-22281.25%
AAPL170818P000800002017-06-02 11:54PM EDT80.000.020.000.020.00-20562259.38%
AAPL170818P000850002017-06-09 3:55PM EDT85.000.010.000.03-0.06-85.71%60253246.88%
AAPL170818P000900002017-07-07 11:00AM EDT90.000.010.000.01-0.01-50.00%2003,114206.25%
AAPL170818P000950002017-07-27 1:40PM EDT95.000.010.000.010.00-53,286187.50%
AAPL170818P001000002017-07-21 10:37AM EDT100.000.010.000.010.00-62027,664168.75%
AAPL170818P001050002017-08-10 10:45AM EDT105.000.010.000.010.00-18,473156.25%
AAPL170818P001100002017-08-02 3:27PM EDT110.000.010.000.020.00-107,218148.44%
AAPL170818P001150002017-08-16 11:35AM EDT115.000.010.000.01-0.01-50.00%810,777125.00%
AAPL170818P001200002017-08-11 3:12PM EDT120.000.010.010.03-0.04-80.00%13012,300125.78%
AAPL170818P001250002017-08-15 9:30AM EDT125.000.010.000.010.00-116,39596.88%
AAPL170818P001290002017-08-14 9:39AM EDT129.000.010.000.010.00-897084.38%
AAPL170818P001300002017-08-16 9:32AM EDT130.000.010.000.010.00-223,53384.38%
AAPL170818P001310002017-08-15 9:31AM EDT131.000.010.000.010.00-471,21081.25%
AAPL170818P001320002017-08-14 3:51PM EDT132.000.010.000.010.00-2571,44678.13%
AAPL170818P001330002017-08-14 11:21AM EDT133.000.010.000.010.00-18094775.00%
AAPL170818P001340002017-08-15 9:30AM EDT134.000.010.000.010.00-11,24371.88%
AAPL170818P001350002017-08-16 11:21AM EDT135.000.010.000.010.00-525,10668.75%
AAPL170818P001360002017-08-15 1:22PM EDT136.000.010.000.010.00-412,40367.19%
AAPL170818P001370002017-08-15 1:23PM EDT137.000.010.000.010.00-1121,96465.63%
AAPL170818P001380002017-08-15 3:54PM EDT138.000.010.000.010.00-3931,95362.50%
AAPL170818P001390002017-08-15 3:52PM EDT139.000.010.000.010.00-1742,16259.38%
AAPL170818P001400002017-08-16 11:39AM EDT140.000.010.000.010.00-28231,06756.25%
AAPL170818P001410002017-08-16 11:58AM EDT141.000.010.000.01-0.01-50.00%321,43754.69%
AAPL170818P001420002017-08-16 11:58AM EDT142.000.010.000.01-0.01-50.00%7593,91051.56%
AAPL170818P001430002017-08-16 10:54AM EDT143.000.010.000.02-0.01-50.00%235,16753.13%
AAPL170818P001440002017-08-16 12:00PM EDT144.000.010.010.02-0.01-50.00%332,73753.13%
AAPL170818P001450002017-08-16 11:36AM EDT145.000.010.010.02-0.01-50.00%7118,78350.00%
AAPL170818P001460002017-08-16 10:36AM EDT146.000.020.010.020.00-203,48449.22%
AAPL170818P001470002017-08-16 11:10AM EDT147.000.020.010.02-0.01-33.33%383,20246.09%
AAPL170818P001480002017-08-16 12:12PM EDT148.000.010.010.02-0.02-66.67%1,6405,88343.75%
AAPL170818P001490002017-08-15 3:37PM EDT149.000.030.010.030.00-1,2638,01942.97%
AAPL170818P001500002017-08-16 12:17PM EDT150.000.030.020.03-0.01-25.00%66117,09439.84%
AAPL170818P001525002017-08-16 12:15PM EDT152.500.030.030.04-0.03-50.00%2,86012,00634.18%
AAPL170818P001550002017-08-16 12:19PM EDT155.000.050.050.06-0.05-50.00%2,78118,93728.32%
AAPL170818P001575002017-08-16 12:15PM EDT157.500.080.070.09-0.12-60.00%4,41413,38421.88%
AAPL170818P001600002017-08-16 12:20PM EDT160.000.240.220.25-0.30-55.56%9,96017,14117.33%
AAPL170818P001625002017-08-16 12:19PM EDT162.501.001.011.02-0.59-37.11%8,6484,87715.58%
AAPL170818P001650002017-08-16 12:19PM EDT165.002.752.702.76-0.80-22.54%1,1471,04812.40%
AAPL170818P001675002017-08-16 11:49AM EDT167.505.405.205.25-0.49-8.32%20335619.92%
AAPL170818P001700002017-08-16 11:19AM EDT170.007.907.657.80-0.25-3.07%324331.15%
AAPL170818P001725002017-08-15 1:46PM EDT172.5010.8010.0510.300.00-4516938.77%
AAPL170818P001750002017-08-16 9:51AM EDT175.0014.0512.6012.90-5.95-29.75%85452.73%
AAPL170818P001775002017-08-08 2:55PM EDT177.5016.7419.4020.600.00-216174.90%
AAPL170818P001800002017-08-15 3:15PM EDT180.0018.1017.5017.800.00-381159.77%
AAPL170818P001900002017-07-26 2:08PM EDT190.0036.9040.9041.400.00-121393.48%
AAPL170818P001950002017-07-20 10:27AM EDT195.0044.5944.9045.500.00-333399.41%
AAPL170818P002000002017-06-20 9:34AM EDT200.0054.3054.2554.900.00-265498.73%
AAPL170818P002100002017-07-11 9:45AM EDT210.0065.6961.0061.650.00-118481.30%
AAPL170818P002150002017-07-28 11:45PM EDT215.0062.1565.9066.400.00-11496.78%
AAPL170818P002500002017-08-03 4:02PM EDT250.00100.7594.6095.500.00-66481.25%
AAPL170818P002700002017-07-21 11:53PM EDT270.00120.55119.90120.450.00-2020641.60%
AAPL170818P002750002017-08-16 12:06PM EDT275.00112.95112.50112.650.00-6600.00%
AAPL170818P002800002017-08-16 11:43AM EDT280.00117.95117.60117.75-0.55-0.46%2490224.22%
AAPL170818P002850002017-08-16 11:43AM EDT285.00122.95122.45122.60-0.30-0.24%19100.00%