U.S. Markets open in 4 hrs 27 mins

Apple Inc. (AAPL)

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

157.87 +0.66 (0.42%)
Pre-Market: 4:44AM 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 EDT95.0062.200.000.000.00-22200.00%
AAPL170825C001000002017-08-21 3:46PM EDT100.0057.000.000.000.00-6600.00%
AAPL170825C001050002017-08-22 4:31AM EDT105.0052.000.000.000.00-18800.00%
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 EDT120.0036.700.000.000.00-14000.00%
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 EDT133.0024.050.000.000.00-2000.00%
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 EDT138.0019.050.000.000.00-6900.00%
AAPL170825C001390002017-08-18 11:38AM EDT139.0019.8618.4019.05-1.98-9.07%272785.64%
AAPL170825C001400002017-08-21 3:46PM EDT140.0017.050.000.000.00-2100.00%
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 EDT143.0014.300.000.000.00-26900.00%
AAPL170825C001440002017-08-21 1:27PM EDT144.0013.100.000.000.00-48100.00%
AAPL170825C001450002017-08-21 3:57PM EDT145.0012.400.000.000.00-33100.00%
AAPL170825C001460002017-08-21 3:10PM EDT146.0010.650.000.000.00-58700.00%
AAPL170825C001470002017-08-21 3:50PM EDT147.0010.350.000.000.00-46800.00%
AAPL170825C001480002017-08-21 3:57PM EDT148.009.450.000.000.00-34300.00%
AAPL170825C001490002017-08-21 3:31PM EDT149.008.000.000.000.00-7500.00%
AAPL170825C001500002017-08-21 3:58PM EDT150.007.420.000.000.00-1,93600.00%
AAPL170825C001525002017-08-21 3:59PM EDT152.505.050.000.000.00-5,54500.00%
AAPL170825C001550002017-08-21 3:59PM EDT155.003.010.000.000.00-10,32600.00%
AAPL170825C001575002017-08-21 3:59PM EDT157.501.400.000.000.00-29,87100.78%
AAPL170825C001600002017-08-21 3:59PM EDT160.000.530.000.000.00-22,75803.13%
AAPL170825C001625002017-08-21 3:59PM EDT162.500.160.000.000.00-10,05206.25%
AAPL170825C001650002017-08-21 3:59PM EDT165.000.060.000.000.00-6,710012.50%
AAPL170825C001675002017-08-21 3:52PM EDT167.500.030.000.000.00-1,645012.50%
AAPL170825C001700002017-08-21 3:56PM EDT170.000.010.000.000.00-1,047012.50%
AAPL170825C001725002017-08-21 2:03PM EDT172.500.010.000.000.00-809025.00%
AAPL170825C001750002017-08-21 11:34AM EDT175.000.010.000.000.00-322025.00%
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 EDT130.000.010.000.000.00-408050.00%
AAPL170825P001310002017-08-21 3:59PM EDT131.000.010.000.000.00-209050.00%
AAPL170825P001320002017-08-21 3:59PM EDT132.000.010.000.000.00-154050.00%
AAPL170825P001330002017-08-21 3:59PM EDT133.000.010.000.000.00-234025.00%
AAPL170825P001340002017-08-21 11:57AM EDT134.000.010.000.000.00-169025.00%
AAPL170825P001350002017-08-21 3:50PM EDT135.000.010.000.000.00-550025.00%
AAPL170825P001360002017-08-21 3:53PM EDT136.000.020.000.000.00-49025.00%
AAPL170825P001370002017-08-21 2:09PM EDT137.000.020.000.000.00-1,643025.00%
AAPL170825P001380002017-08-21 3:50PM EDT138.000.030.000.000.00-1,315025.00%
AAPL170825P001390002017-08-21 3:50PM EDT139.000.030.000.000.00-1,438025.00%
AAPL170825P001400002017-08-21 3:29PM EDT140.000.030.000.000.00-825025.00%
AAPL170825P001410002017-08-21 3:50PM EDT141.000.040.000.000.00-975025.00%
AAPL170825P001420002017-08-21 3:48PM EDT142.000.050.000.000.00-880025.00%
AAPL170825P001430002017-08-21 3:48PM EDT143.000.050.000.000.00-304025.00%
AAPL170825P001440002017-08-21 3:25PM EDT144.000.070.000.000.00-442025.00%
AAPL170825P001450002017-08-21 3:14PM EDT145.000.080.000.000.00-2,646012.50%
AAPL170825P001460002017-08-21 3:46PM EDT146.000.080.000.000.00-672012.50%
AAPL170825P001470002017-08-21 3:58PM EDT147.000.090.000.000.00-2,157012.50%
AAPL170825P001480002017-08-21 3:59PM EDT148.000.110.000.000.00-2,384012.50%
AAPL170825P001490002017-08-21 3:54PM EDT149.000.120.000.000.00-1,562012.50%
AAPL170825P001500002017-08-21 3:59PM EDT150.000.150.000.000.00-3,322012.50%
AAPL170825P001525002017-08-21 3:59PM EDT152.500.320.000.000.00-7,29506.25%
AAPL170825P001550002017-08-21 3:59PM EDT155.000.750.000.000.00-14,89503.13%
AAPL170825P001575002017-08-21 3:59PM EDT157.501.640.000.000.00-9,40600.00%
AAPL170825P001600002017-08-21 3:58PM EDT160.003.250.000.000.00-2,63800.00%
AAPL170825P001625002017-08-21 3:59PM EDT162.505.350.000.000.00-49400.00%
AAPL170825P001650002017-08-21 3:10PM EDT165.008.500.000.000.00-22900.00%
AAPL170825P001675002017-08-21 11:11AM EDT167.5011.500.000.000.00-1000.00%
AAPL170825P001700002017-08-21 3:23PM EDT170.0013.450.000.000.00-2000.00%
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%
AAPL170825P001875002017-08-22 4:32AM EDT187.5030.750.000.000.00-11700.00%
AAPL170825P002000002017-08-22 4:32AM EDT200.0044.500.000.000.00-100.00%
AAPL170825P002050002017-08-22 4:32AM EDT205.0048.250.000.000.00-4000.00%