U.S. Markets open in 8 hrs 26 mins

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
152.09+1.82 (+1.21%)
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
AAPL170728C000950002017-07-25 12:40AM EDT95.0056.000.000.000.00-200.00%
AAPL170728C001000002017-07-25 12:40AM EDT100.0050.100.000.000.00-100.00%
AAPL170728C001050002017-07-25 12:40AM EDT105.0045.100.000.000.00-100.00%
AAPL170728C001200002017-07-21 1:33PM EDT120.0030.1830.0030.45-0.67-2.17%961100.00%
AAPL170728C001300002017-07-24 3:47PM EDT130.0022.350.000.000.00-2300.00%
AAPL170728C001340002017-07-19 3:59PM EDT134.0017.0016.0516.500.00-770.00%
AAPL170728C001350002017-07-24 11:58AM EDT135.0016.270.000.000.00-500.00%
AAPL170728C001360002017-07-13 12:46PM EDT136.0012.4413.0013.500.00-150.00%
AAPL170728C001370002017-07-24 9:30AM EDT137.0013.630.000.000.00-2400.00%
AAPL170728C001380002017-07-24 1:52PM EDT138.0013.890.000.000.00-100.00%
AAPL170728C001390002017-07-21 3:43PM EDT139.0011.1711.2511.451.7418.45%27860.00%
AAPL170728C001400002017-07-24 2:36PM EDT140.0011.600.000.000.00-3300.00%
AAPL170728C001410002017-07-24 3:58PM EDT141.0011.370.000.000.00-10800.00%
AAPL170728C001420002017-07-24 3:55PM EDT142.0010.320.000.000.00-4800.00%
AAPL170728C001430002017-07-24 2:02PM EDT143.008.850.000.000.00-5800.00%
AAPL170728C001440002017-07-24 3:32PM EDT144.008.250.000.000.00-16600.00%
AAPL170728C001450002017-07-24 3:56PM EDT145.007.330.000.000.00-58700.00%
AAPL170728C001460002017-07-24 3:58PM EDT146.006.450.000.000.00-40900.00%
AAPL170728C001470002017-07-24 3:59PM EDT147.005.360.000.000.00-1,60000.00%
AAPL170728C001480002017-07-24 3:59PM EDT148.004.250.000.000.00-2,46900.00%
AAPL170728C001490002017-07-24 3:59PM EDT149.003.600.000.000.00-6,04500.00%
AAPL170728C001500002017-07-24 3:59PM EDT150.002.650.000.000.00-23,62300.00%
AAPL170728C001525002017-07-24 3:59PM EDT152.501.100.000.000.00-35,08600.78%
AAPL170728C001550002017-07-24 3:59PM EDT155.000.320.000.000.00-16,84206.25%
AAPL170728C001575002017-07-24 3:58PM EDT157.500.100.000.000.00-4,58406.25%
AAPL170728C001600002017-07-24 3:58PM EDT160.000.030.000.000.00-2,636012.50%
AAPL170728C001625002017-07-24 3:51PM EDT162.500.020.000.000.00-474012.50%
AAPL170728C001650002017-07-24 3:51PM EDT165.000.010.000.000.00-286012.50%
AAPL170728C001675002017-07-24 11:50AM EDT167.500.010.000.000.00-303025.00%
AAPL170728C001700002017-07-24 9:34AM EDT170.000.010.000.000.00-48025.00%
AAPL170728C001725002017-07-21 3:40PM EDT172.500.010.010.02-0.01-50.00%1,52052949.22%
AAPL170728C001750002017-07-21 11:52PM EDT175.000.010.000.010.00-4261050.00%
AAPL170728C001775002017-07-20 3:37PM EDT177.500.010.000.010.00-7031551.56%
AAPL170728C001800002017-07-07 11:44PM EDT180.000.030.000.020.00-101059.38%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170728P001000002017-07-14 11:58PM EDT100.000.010.000.020.00-11137.50%
AAPL170728P001050002017-07-06 12:51PM EDT105.000.010.000.030.00-2036128.13%
AAPL170728P001100002017-07-21 11:53PM EDT110.000.010.000.010.00-44103.13%
AAPL170728P001150002017-07-13 11:30AM EDT115.000.020.000.020.00-2695.31%
AAPL170728P001200002017-07-14 11:57AM EDT120.000.010.000.03-0.02-66.67%17985.94%
AAPL170728P001250002017-07-20 10:02AM EDT125.000.010.000.020.00-156068.75%
AAPL170728P001260002017-07-14 11:58PM EDT126.000.030.010.030.00-3071.88%
AAPL170728P001280002017-07-20 11:18AM EDT128.000.010.000.020.00-2047260.94%
AAPL170728P001290002017-07-21 11:53PM EDT129.000.010.000.030.00-15617961.72%
AAPL170728P001300002017-07-24 9:30AM EDT130.000.060.000.000.00-50025.00%
AAPL170728P001310002017-07-19 3:37PM EDT131.000.020.000.030.00-11,61356.25%
AAPL170728P001320002017-07-20 3:15PM EDT132.000.010.000.030.00-23,24153.91%
AAPL170728P001330002017-07-24 9:32AM EDT133.000.010.000.000.00-2025.00%
AAPL170728P001340002017-07-21 2:38PM EDT134.000.020.020.030.00-2074551.56%
AAPL170728P001350002017-07-24 1:43PM EDT135.000.010.000.000.00-51025.00%
AAPL170728P001360002017-07-24 1:43PM EDT136.000.020.000.000.00-120025.00%
AAPL170728P001370002017-07-24 3:51PM EDT137.000.010.000.000.00-67025.00%
AAPL170728P001380002017-07-24 2:43PM EDT138.000.010.000.000.00-20025.00%
AAPL170728P001390002017-07-24 12:17PM EDT139.000.010.000.000.00-8025.00%
AAPL170728P001400002017-07-24 3:59PM EDT140.000.010.000.000.00-1,344025.00%
AAPL170728P001410002017-07-24 3:25PM EDT141.000.010.000.000.00-116012.50%
AAPL170728P001420002017-07-24 1:53PM EDT142.000.020.000.000.00-1,258012.50%
AAPL170728P001430002017-07-24 3:34PM EDT143.000.020.000.000.00-254012.50%
AAPL170728P001440002017-07-24 3:42PM EDT144.000.010.000.000.00-1,552012.50%
AAPL170728P001450002017-07-24 3:56PM EDT145.000.040.000.000.00-2,800012.50%
AAPL170728P001460002017-07-24 3:59PM EDT146.000.050.000.000.00-1,390012.50%
AAPL170728P001470002017-07-24 3:59PM EDT147.000.080.000.000.00-3,71906.25%
AAPL170728P001480002017-07-24 3:59PM EDT148.000.140.000.000.00-4,92806.25%
AAPL170728P001490002017-07-24 3:59PM EDT149.000.290.000.000.00-5,26706.25%
AAPL170728P001500002017-07-24 3:59PM EDT150.000.460.000.000.00-14,75903.13%
AAPL170728P001525002017-07-24 3:59PM EDT152.501.410.000.000.00-11,04500.00%
AAPL170728P001550002017-07-24 3:59PM EDT155.002.990.000.000.00-1,04300.00%
AAPL170728P001575002017-07-24 3:26PM EDT157.505.500.000.000.00-2900.00%
AAPL170728P001600002017-07-24 3:40PM EDT160.007.720.000.000.00-2100.00%
AAPL170728P001625002017-06-27 10:39AM EDT162.5016.7517.7519.050.00-2181190.87%
AAPL170728P001650002017-06-28 1:15PM EDT165.0019.2820.2521.550.00-12203.96%
AAPL170728P001950002017-07-25 12:41AM EDT195.0042.650.000.000.00-100.00%
AAPL170728P002000002017-07-25 12:41AM EDT200.0047.650.000.000.00-100.00%