U.S. Markets closed

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
150.27-0.07 (-0.05%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728C001200002017-07-21 1:33PM EDT120.0030.1830.0030.45-0.67-2.17%9611092.77%
AAPL170728C001300002017-07-21 3:39PM EDT130.0020.1720.2520.50-0.82-3.91%2510858.40%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-7755.57%
AAPL170728C001350002017-07-21 3:45PM EDT135.0015.1915.2515.55-0.48-3.06%5213354.93%
AAPL170728C001360002017-07-13 12:46PM EDT136.0012.4413.0013.500.00-150.00%
AAPL170728C001370002017-07-18 3:59PM EDT137.0013.1513.0513.600.00-62450.88%
AAPL170728C001380002017-07-21 3:59PM EDT138.0012.3012.2512.65-1.25-9.23%56649.51%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%278638.77%
AAPL170728C001400002017-07-21 3:59PM EDT140.0010.1810.2510.45-0.67-6.18%2237535.94%
AAPL170728C001410002017-07-19 3:28PM EDT141.0010.159.059.450.00-11834433.06%
AAPL170728C001420002017-07-21 3:57PM EDT142.008.228.258.55-0.76-8.46%8635733.64%
AAPL170728C001430002017-07-21 3:50PM EDT143.007.407.307.55-0.36-4.64%5481,43430.52%
AAPL170728C001440002017-07-21 3:52PM EDT144.006.386.306.50-0.45-6.59%2091,39225.88%
AAPL170728C001450002017-07-21 3:59PM EDT145.005.355.405.60-0.80-13.01%8627,45525.34%
AAPL170728C001460002017-07-21 3:59PM EDT146.004.404.454.65-0.35-7.37%43013,00523.00%
AAPL170728C001470002017-07-21 3:59PM EDT147.003.653.603.70-0.62-14.52%1,6623,57720.31%
AAPL170728C001480002017-07-21 3:59PM EDT148.002.822.812.91-0.31-9.90%2,4474,68519.83%
AAPL170728C001490002017-07-21 3:59PM EDT149.002.102.102.15-0.30-12.50%6,13610,09218.63%
AAPL170728C001500002017-07-21 3:59PM EDT150.001.521.511.54-0.28-15.56%13,37118,38518.24%
AAPL170728C001525002017-07-21 3:59PM EDT152.500.540.540.56-0.23-29.87%17,24221,32418.12%
AAPL170728C001550002017-07-21 3:59PM EDT155.000.180.170.18-0.14-43.75%9,93110,73818.99%
AAPL170728C001575002017-07-21 3:59PM EDT157.500.080.070.08-0.06-42.86%1,8046,55821.68%
AAPL170728C001600002017-07-21 3:57PM EDT160.000.050.040.05-0.03-37.50%7732,88425.20%
AAPL170728C001625002017-07-21 3:59PM EDT162.500.030.020.04-0.02-40.00%1,3071,24829.30%
AAPL170728C001650002017-07-21 3:41PM EDT165.000.030.020.03-0.01-25.00%5102,57032.81%
AAPL170728C001675002017-07-21 3:31PM EDT167.500.020.010.03-0.01-33.33%171,23137.11%
AAPL170728C001700002017-07-21 10:02AM EDT170.000.020.010.020.00-721,63039.45%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052943.75%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261043.75%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031547.66%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101051.56%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11109.38%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036101.56%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-4481.25%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-2675.00%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%17966.41%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156053.13%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3055.08%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047250.78%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617950.78%
AAPL170728P001300002017-07-21 3:33PM EDT130.000.010.000.02-0.01-50.00%4471,95646.09%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61346.48%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24144.14%
AAPL170728P001330002017-07-17 2:38PM EDT133.000.060.010.030.00-77289141.80%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074539.45%
AAPL170728P001350002017-07-21 11:23AM EDT135.000.020.010.030.00-472,83937.50%
AAPL170728P001360002017-07-21 9:56AM EDT136.000.040.020.030.02100.00%811,20935.16%
AAPL170728P001370002017-07-21 3:55PM EDT137.000.030.020.03-0.01-25.00%3621,61532.81%
AAPL170728P001380002017-07-21 3:25PM EDT138.000.040.030.040.00-5097731.84%
AAPL170728P001390002017-07-21 11:06AM EDT139.000.040.020.04-0.01-20.00%1481,64529.49%
AAPL170728P001400002017-07-21 3:58PM EDT140.000.040.030.04-0.01-20.00%4452,44027.34%
AAPL170728P001410002017-07-21 3:51PM EDT141.000.050.030.05-0.01-16.67%2061,34325.78%
AAPL170728P001420002017-07-21 3:37PM EDT142.000.050.050.06-0.02-28.57%1824,98624.12%
AAPL170728P001430002017-07-21 3:59PM EDT143.000.040.060.07-0.06-60.00%1,7242,31922.27%
AAPL170728P001440002017-07-21 3:48PM EDT144.000.100.080.10-0.01-9.09%1,0158,32221.19%
AAPL170728P001450002017-07-21 3:58PM EDT145.000.140.120.14-0.04-22.22%1,2735,73719.97%
AAPL170728P001460002017-07-21 3:59PM EDT146.000.210.200.21-0.06-22.22%1,8017,77718.99%
AAPL170728P001470002017-07-21 3:59PM EDT147.000.320.310.33-0.11-25.58%1,8652,50018.36%
AAPL170728P001480002017-07-21 3:59PM EDT148.000.550.520.53-0.08-12.70%4,4464,16118.07%
AAPL170728P001490002017-07-21 3:59PM EDT149.000.800.770.82-0.06-6.98%3,0853,07017.80%
AAPL170728P001500002017-07-21 3:59PM EDT150.001.191.171.20-0.07-5.56%5,2285,44717.33%
AAPL170728P001525002017-07-21 3:59PM EDT152.502.722.682.760.083.03%7215,05117.63%
AAPL170728P001550002017-07-21 3:53PM EDT155.004.914.804.950.5111.59%15230120.12%
AAPL170728P001575002017-07-21 3:35PM EDT157.507.487.057.400.7010.32%33725.49%
AAPL170728P001600002017-07-21 1:21PM EDT160.009.789.659.850.9911.26%213629.59%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181140.82%
AAPL170728P001650002017-06-28 1:15PM EDT165.0019.2820.2521.550.00-12150.90%