U.S. Markets open in 5 hrs 37 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
145.83+2.10 (+1.46%)
At close: 4:00PM EDT
People also watch
GOOGFBAMZNNFLXTSLA
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630C001000002017-06-28 9:33AM EDT100.0044.250.000.000.00-100.00%
AAPL170630C001050002017-06-27 9:31AM EDT105.0039.9540.4541.050.00-229230.86%
AAPL170630C001100002017-06-28 3:59PM EDT110.0035.650.000.000.00-200.00%
AAPL170630C001150002017-06-23 3:09PM EDT115.0031.5631.0531.653.9714.39%5035207.23%
AAPL170630C001180002017-06-16 11:53PM EDT118.0026.4424.1524.950.00-420.00%
AAPL170630C001200002017-06-23 1:57PM EDT120.0027.1026.2526.451.244.80%1584176.95%
AAPL170630C001250002017-06-23 3:25PM EDT125.0021.4421.2521.650.341.61%7378153.61%
AAPL170630C001260002017-06-02 11:52PM EDT126.0029.7829.2029.900.00-150449.22%
AAPL170630C001280002017-06-14 3:28PM EDT128.0016.5514.3015.050.00-4180.00%
AAPL170630C001300002017-06-28 12:42PM EDT130.0015.600.000.000.00-600.00%
AAPL170630C001310002017-06-21 9:40AM EDT131.0014.1014.6514.800.00-15160.00%
AAPL170630C001320002017-06-29 3:24AM EDT132.0011.300.000.000.00-500.00%
AAPL170630C001330002017-06-26 2:20PM EDT133.0013.0312.7013.05-0.12-0.91%204260.55%
AAPL170630C001340002017-06-28 12:28PM EDT134.0011.000.000.000.00-3800.00%
AAPL170630C001350002017-06-28 10:02AM EDT135.008.450.000.000.00-44100.00%
AAPL170630C001360002017-06-28 9:36AM EDT136.008.050.000.000.00-1000.00%
AAPL170630C001370002017-06-28 3:36PM EDT137.009.010.000.000.00-2800.00%
AAPL170630C001380002017-06-28 3:26PM EDT138.008.000.000.000.00-2000.00%
AAPL170630C001390002017-06-28 1:06PM EDT139.006.720.000.000.00-8400.00%
AAPL170630C001400002017-06-28 3:40PM EDT140.005.990.000.000.00-89700.00%
AAPL170630C001410002017-06-28 2:27PM EDT141.004.620.000.000.00-64300.00%
AAPL170630C001420002017-06-28 3:52PM EDT142.004.000.000.000.00-83700.00%
AAPL170630C001430002017-06-28 3:59PM EDT143.002.860.000.000.00-4,82800.00%
AAPL170630C001440002017-06-28 3:59PM EDT144.002.020.000.000.00-7,21300.00%
AAPL170630C001450002017-06-28 3:59PM EDT145.001.220.000.000.00-13,99700.00%
AAPL170630C001460002017-06-28 3:59PM EDT146.000.660.000.000.00-11,79400.78%
AAPL170630C001470002017-06-28 3:59PM EDT147.000.280.000.000.00-13,97703.13%
AAPL170630C001480002017-06-28 3:59PM EDT148.000.110.000.000.00-10,85206.25%
AAPL170630C001490002017-06-28 3:59PM EDT149.000.050.000.000.00-5,75906.25%
AAPL170630C001500002017-06-28 3:58PM EDT150.000.030.000.000.00-8,475012.50%
AAPL170630C001525002017-06-28 3:59PM EDT152.500.020.000.000.00-1,519012.50%
AAPL170630C001550002017-06-28 3:53PM EDT155.000.020.000.000.00-4,534025.00%
AAPL170630C001575002017-06-28 3:59PM EDT157.500.010.000.000.00-183025.00%
AAPL170630C001600002017-06-26 3:45PM EDT160.000.010.000.02-0.01-50.00%2,6836,26953.91%
AAPL170630C001625002017-06-26 1:14PM EDT162.500.010.000.01-0.01-50.00%7693,51053.13%
AAPL170630C001650002017-06-22 11:46AM EDT165.000.010.000.02-0.01-50.00%22,25364.06%
AAPL170630C001675002017-06-26 9:30AM EDT167.500.020.000.010.01100.00%61,70865.63%
AAPL170630C001700002017-06-23 11:59AM EDT170.000.010.000.01-0.01-50.00%1051571.88%
AAPL170630C001725002017-06-26 9:30AM EDT172.500.010.000.01-0.02-66.67%615278.13%
AAPL170630C001750002017-06-09 10:45AM EDT175.000.040.010.07-0.01-20.00%2394105.08%
AAPL170630C001775002017-06-06 9:30AM EDT177.500.040.000.060.00-17108.59%
AAPL170630C001800002017-06-19 3:41PM EDT180.000.010.000.02-0.04-80.00%51103.13%
AAPL170630C001850002017-06-12 3:32PM EDT185.000.010.000.03-0.01-50.00%26118.75%
AAPL170630C001875002017-06-13 11:15AM EDT187.500.010.000.020.00-1082118.75%
AAPL170630C001900002017-06-02 11:52PM EDT190.000.050.000.040.00-5050134.38%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170630P001000002017-06-12 11:12AM EDT100.000.020.000.03-0.01-33.33%113184.38%
AAPL170630P001050002017-06-16 2:23PM EDT105.000.010.010.03-0.01-50.00%230206168.75%
AAPL170630P001100002017-06-16 3:08PM EDT110.000.020.010.02-0.01-33.33%347514142.19%
AAPL170630P001150002017-06-19 12:16PM EDT115.000.020.010.02-0.03-60.00%43593121.88%
AAPL170630P001180002017-06-20 1:52PM EDT118.000.010.000.020.00-225627104.69%
AAPL170630P001190002017-06-20 10:11AM EDT119.000.020.000.020.00-22314101.56%
AAPL170630P001200002017-06-26 11:35AM EDT120.000.010.000.01-0.02-66.67%2067290.63%
AAPL170630P001210002017-06-26 1:29PM EDT121.000.010.000.01-0.04-80.00%11,09587.50%
AAPL170630P001220002017-06-15 12:44PM EDT122.000.100.070.080.00-12267115.23%
AAPL170630P001230002017-06-23 12:50PM EDT123.000.010.000.02-0.02-66.67%27039085.94%
AAPL170630P001240002017-06-27 2:18PM EDT124.000.020.000.010.00-1251778.13%
AAPL170630P001250002017-06-23 3:41PM EDT125.000.010.010.02-0.01-50.00%1671982.81%
AAPL170630P001260002017-06-27 3:58PM EDT126.000.010.000.010.00-3021,06568.75%
AAPL170630P001270002017-06-26 11:15AM EDT127.000.010.000.01-0.01-50.00%571065.63%
AAPL170630P001280002017-06-26 2:38PM EDT128.000.010.000.01-0.01-50.00%95573362.50%
AAPL170630P001290002017-06-28 10:33AM EDT129.000.010.000.000.00-100050.00%
AAPL170630P001300002017-06-28 3:19PM EDT130.000.010.000.000.00-432025.00%
AAPL170630P001310002017-06-28 3:49PM EDT131.000.010.000.000.00-472025.00%
AAPL170630P001320002017-06-28 3:54PM EDT132.000.020.000.000.00-2,912025.00%
AAPL170630P001330002017-06-28 10:06AM EDT133.000.030.000.000.00-52025.00%
AAPL170630P001340002017-06-28 12:51PM EDT134.000.020.000.000.00-310025.00%
AAPL170630P001350002017-06-28 1:37PM EDT135.000.010.000.000.00-832025.00%
AAPL170630P001360002017-06-28 1:42PM EDT136.000.030.000.000.00-646025.00%
AAPL170630P001370002017-06-28 2:56PM EDT137.000.020.000.000.00-209025.00%
AAPL170630P001380002017-06-28 3:05PM EDT138.000.020.000.000.00-442012.50%
AAPL170630P001390002017-06-28 2:39PM EDT139.000.030.000.000.00-3,288012.50%
AAPL170630P001400002017-06-28 3:59PM EDT140.000.040.000.000.00-4,268012.50%
AAPL170630P001410002017-06-28 3:38PM EDT141.000.050.000.000.00-3,277012.50%
AAPL170630P001420002017-06-28 3:58PM EDT142.000.080.000.000.00-4,686012.50%
AAPL170630P001430002017-06-28 3:58PM EDT143.000.120.000.000.00-9,12006.25%
AAPL170630P001440002017-06-28 3:59PM EDT144.000.220.000.000.00-7,92406.25%
AAPL170630P001450002017-06-28 3:59PM EDT145.000.420.000.000.00-7,85303.13%
AAPL170630P001460002017-06-28 3:59PM EDT146.000.870.000.000.00-6,55800.00%
AAPL170630P001470002017-06-28 3:59PM EDT147.001.560.000.000.00-2,41900.00%
AAPL170630P001480002017-06-28 3:51PM EDT148.002.130.000.000.00-1,00000.00%
AAPL170630P001490002017-06-28 3:54PM EDT149.003.090.000.000.00-40700.00%
AAPL170630P001500002017-06-28 3:59PM EDT150.004.350.000.000.00-73600.00%
AAPL170630P001525002017-06-28 3:55PM EDT152.506.600.000.000.00-15300.00%
AAPL170630P001550002017-06-28 3:57PM EDT155.009.210.000.000.00-4200.00%
AAPL170630P001575002017-06-28 3:59PM EDT157.5011.900.000.000.00-4400.00%
AAPL170630P001600002017-06-28 1:04PM EDT160.0014.400.000.000.00-500.00%
AAPL170630P001625002017-06-19 9:35AM EDT162.5018.3015.9516.502.2013.66%1320.00%
AAPL170630P001650002017-06-14 9:55AM EDT165.0018.4522.1523.150.00-23226.37%
AAPL170630P001700002017-06-02 11:54PM EDT170.0014.3614.4515.000.00-110.00%
AAPL170630P001850002017-06-28 3:59PM EDT185.0039.350.000.000.00-100.00%
AAPL170630P001875002017-06-28 3:59PM EDT187.5041.850.000.000.00-100.00%
AAPL170630P001900002017-06-29 3:25AM EDT190.0044.350.000.000.00-100.00%