U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
150.58-1.31 (-0.86%)
At close: 3:59PM EDT

150.57 +0.02 (0.01%)
After hours: 7:59PM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929C001200002017-09-25 11:51AM EDT120.0030.2030.5030.65-1.16-3.70%7918599.22%
AAPL170929C001250002017-09-25 2:32PM EDT125.0025.2025.5025.65-11.05-30.48%5283.59%
AAPL170929C001300002017-09-25 1:07PM EDT130.0020.8020.5020.65-3.55-14.58%2541368.16%
AAPL170929C001350002017-09-25 1:27PM EDT135.0015.6515.3015.70-0.85-5.15%31910257.81%
AAPL170929C001360002017-09-25 8:14PM EDT136.0014.9014.2514.700.00-30054.49%
AAPL170929C001370002017-09-22 11:54PM EDT137.0012.9013.3013.70-1.15-8.19%84751.37%
AAPL170929C001380002017-09-25 9:36AM EDT138.0011.7012.4012.70-5.75-32.95%11248.05%
AAPL170929C001390002017-09-22 11:54PM EDT139.0020.0312.8013.150.00-505087.50%
AAPL170929C001400002017-09-25 3:52PM EDT140.0010.3610.4010.75-1.52-12.79%41268944.53%
AAPL170929C001410002017-09-25 12:40PM EDT141.009.559.459.75-1.15-10.75%127041.02%
AAPL170929C001420002017-09-25 10:34AM EDT142.008.758.458.75-4.74-35.14%347137.60%
AAPL170929C001430002017-09-25 3:18PM EDT143.007.257.507.75-1.35-15.70%729834.08%
AAPL170929C001440002017-09-25 3:18PM EDT144.006.306.556.80-1.44-18.60%1108632.52%
AAPL170929C001450002017-09-25 3:53PM EDT145.005.505.655.85-1.60-22.54%24750530.42%
AAPL170929C001460002017-09-25 3:59PM EDT146.004.854.754.95-1.25-20.49%59111529.25%
AAPL170929C001470002017-09-25 3:58PM EDT147.003.903.954.05-1.18-23.23%8004,98527.25%
AAPL170929C001480002017-09-25 3:59PM EDT148.003.153.153.25-1.25-28.41%3,5114,95326.47%
AAPL170929C001490002017-09-25 3:59PM EDT149.002.412.402.48-1.19-33.06%4,3404,81625.05%
AAPL170929C001500002017-09-25 3:59PM EDT150.001.811.801.83-0.97-34.89%31,0288,41124.27%
AAPL170929C001525002017-09-25 3:59PM EDT152.500.720.720.75-0.62-46.27%32,55216,62124.05%
AAPL170929C001550002017-09-25 3:59PM EDT155.000.220.220.23-0.32-59.26%44,92922,37223.78%
AAPL170929C001575002017-09-25 3:59PM EDT157.500.070.070.09-0.16-69.57%12,88713,89726.17%
AAPL170929C001600002017-09-25 3:59PM EDT160.000.040.030.05-0.08-66.67%7,87627,21530.08%
AAPL170929C001625002017-09-25 3:58PM EDT162.500.030.020.03-0.04-57.14%3,14414,91933.59%
AAPL170929C001650002017-09-25 3:53PM EDT165.000.020.010.02-0.03-60.00%1,28818,72137.50%
AAPL170929C001675002017-09-25 3:53PM EDT167.500.010.000.01-0.02-66.67%6694,64739.06%
AAPL170929C001700002017-09-25 3:51PM EDT170.000.010.000.01-0.02-66.67%1,8175,38343.75%
AAPL170929C001725002017-09-25 2:32PM EDT172.500.010.000.01-0.01-50.00%1703,35448.44%
AAPL170929C001750002017-09-22 3:43PM EDT175.000.010.010.02-0.01-50.00%1,8738,23655.47%
AAPL170929C001775002017-09-22 3:59PM EDT177.500.010.000.01-0.01-50.00%4772,15753.13%
AAPL170929C001800002017-09-22 10:33AM EDT180.000.010.000.010.00-141,84657.81%
AAPL170929C001825002017-09-22 10:33AM EDT182.500.010.000.010.00-21,44362.50%
AAPL170929C001850002017-09-20 3:50PM EDT185.000.010.000.010.00-2581,49265.63%
AAPL170929C001875002017-09-19 12:11PM EDT187.500.010.000.010.00-441870.31%
AAPL170929C001900002017-09-19 12:49PM EDT190.000.010.000.010.00-11633675.00%
AAPL170929C001925002017-09-19 11:16AM EDT192.500.010.000.010.00-33847378.13%
AAPL170929C001950002017-09-14 1:17PM EDT195.000.020.020.030.00-1029595.31%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929P001200002017-09-22 2:33PM EDT120.000.010.000.010.00-3341775.00%
AAPL170929P001250002017-09-25 10:32AM EDT125.000.010.000.010.00-25069262.50%
AAPL170929P001300002017-09-25 1:47PM EDT130.000.010.000.01-0.01-50.00%2352,75350.00%
AAPL170929P001310002017-09-25 8:15PM EDT131.000.010.000.010.00-200050.78%
AAPL170929P001320002017-09-25 11:14AM EDT132.000.020.000.02-0.01-33.33%12152.34%
AAPL170929P001330002017-09-25 1:57PM EDT133.000.010.000.02-0.02-66.67%23349.22%
AAPL170929P001340002017-09-25 10:42AM EDT134.000.020.010.02-0.01-33.33%3116546.88%
AAPL170929P001350002017-09-25 11:07AM EDT135.000.040.010.03+0.01+33.33%33563546.48%
AAPL170929P001360002017-09-25 12:24PM EDT136.000.030.010.03-0.01-25.00%1,03734343.75%
AAPL170929P001370002017-09-25 2:04PM EDT137.000.020.010.03-0.01-33.33%72837241.02%
AAPL170929P001380002017-09-25 3:52PM EDT138.000.030.020.03-0.01-25.00%28249838.28%
AAPL170929P001390002017-09-25 3:47PM EDT139.000.050.030.04-0.01-16.67%57669837.11%
AAPL170929P001400002017-09-25 3:39PM EDT140.000.060.040.05-0.01-14.29%1,4923,06935.35%
AAPL170929P001410002017-09-25 3:32PM EDT141.000.080.050.06+0.01+14.29%4431,05533.40%
AAPL170929P001420002017-09-25 3:59PM EDT142.000.080.070.08-0.01-11.11%1,4312,07332.03%
AAPL170929P001430002017-09-25 3:57PM EDT143.000.110.090.10-0.01-8.33%8511,78530.27%
AAPL170929P001440002017-09-25 3:42PM EDT144.000.160.130.14+0.01+6.67%2,6931,47729.00%
AAPL170929P001450002017-09-25 3:57PM EDT145.000.210.180.20+0.02+10.53%6,7234,85927.93%
AAPL170929P001460002017-09-25 3:59PM EDT146.000.290.270.29+0.02+7.41%7,0951,84326.95%
AAPL170929P001470002017-09-25 3:59PM EDT147.000.400.380.41+0.04+11.11%5,2422,73825.78%
AAPL170929P001480002017-09-25 3:59PM EDT148.000.600.560.60+0.11+22.45%5,9473,79325.05%
AAPL170929P001490002017-09-25 3:59PM EDT149.000.840.830.86+0.16+23.53%8,9334,52424.32%
AAPL170929P001500002017-09-25 3:59PM EDT150.001.251.171.21+0.32+34.41%26,73212,32323.58%
AAPL170929P001525002017-09-25 3:59PM EDT152.502.682.592.65+0.67+33.33%8,39712,72223.66%
AAPL170929P001550002017-09-25 3:58PM EDT155.004.724.554.70+1.03+27.91%4,28013,16425.20%
AAPL170929P001575002017-09-25 3:58PM EDT157.507.096.907.15+1.24+21.20%9027,47332.52%
AAPL170929P001600002017-09-25 3:47PM EDT160.009.709.359.70+1.47+17.86%3015,85042.68%
AAPL170929P001625002017-09-25 2:42PM EDT162.5012.3011.8512.15+1.64+15.38%1282,42048.34%
AAPL170929P001650002017-09-25 12:30PM EDT165.0014.7514.3514.80+1.58+12.00%8381651.27%
AAPL170929P001675002017-09-25 11:23AM EDT167.5017.2416.8017.35+3.44+24.93%920557.91%
AAPL170929P001700002017-09-22 3:28PM EDT170.0018.5217.8518.45+2.77+17.59%221640.00%
AAPL170929P001725002017-09-25 12:19PM EDT172.5022.4021.7522.35+9.00+67.16%1168.36%
AAPL170929P001750002017-09-12 3:02PM EDT175.0015.9015.0015.250.00-20260.00%
AAPL170929P001775002017-09-18 10:14AM EDT177.5018.0025.5526.100.00-800.00%
AAPL170929P001800002017-09-20 2:12PM EDT180.0024.0527.8529.000.00-2520.00%
AAPL170929P001825002017-09-15 11:57PM EDT182.5021.7022.4522.700.00-100.00%
AAPL170929P001875002017-09-08 11:45PM EDT187.5026.5028.6029.150.00-110.00%
AAPL170929P001950002017-09-25 1:45PM EDT195.0044.2044.3544.50+0.66+1.52%33078.13%