U.S. Markets closed

Apple Inc. (AAPL)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
146.28+0.65 (+0.45%)
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
AAPL170630C001000002017-06-21 10:49AM EDT100.0045.7245.4545.950.00-3100.00%
AAPL170630C001050002017-06-21 1:19PM EDT105.0040.7240.4540.950.00-3290.00%
AAPL170630C001100002017-06-22 6:02PM EDT110.0035.5535.5535.95-0.35-0.97%3300.00%
AAPL170630C001150002017-06-23 3:09PM EDT115.0031.5631.0531.653.9714.39%503578.91%
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%158466.80%
AAPL170630C001250002017-06-23 3:25PM EDT125.0021.4421.2521.650.341.61%737863.18%
AAPL170630C001260002017-06-02 11:52PM EDT126.0029.7829.2029.900.00-150235.21%
AAPL170630C001280002017-06-14 3:28PM EDT128.0016.5514.3015.050.00-4180.00%
AAPL170630C001300002017-06-23 11:25AM EDT130.0016.3016.2016.65-0.26-1.57%213658.79%
AAPL170630C001310002017-06-21 9:40AM EDT131.0014.1014.6514.800.00-15160.00%
AAPL170630C001330002017-06-22 3:32PM EDT133.0013.1512.6512.850.957.79%9420.00%
AAPL170630C001340002017-06-23 9:34AM EDT134.0011.8012.3012.45-0.50-4.07%281939.16%
AAPL170630C001350002017-06-23 3:28PM EDT135.0011.3011.3011.450.807.62%3525936.52%
AAPL170630C001360002017-06-23 2:41PM EDT136.0010.8510.3510.451.1011.28%2212633.79%
AAPL170630C001370002017-06-23 1:19PM EDT137.009.989.359.701.3215.24%712239.06%
AAPL170630C001380002017-06-22 3:14PM EDT138.008.257.757.900.709.27%10570.00%
AAPL170630C001390002017-06-21 11:50AM EDT139.006.876.806.950.00-71590.00%
AAPL170630C001400002017-06-23 3:57PM EDT140.006.576.406.500.6210.42%1,0432,86124.37%
AAPL170630C001410002017-06-23 12:34PM EDT141.006.155.455.551.1523.00%14629022.71%
AAPL170630C001420002017-06-23 3:50PM EDT142.004.904.504.600.8320.39%9981,79820.66%
AAPL170630C001430002017-06-23 3:59PM EDT143.003.703.603.700.5517.46%1,3201,87819.19%
AAPL170630C001440002017-06-23 3:59PM EDT144.002.822.752.800.249.30%1,6501,86317.07%
AAPL170630C001450002017-06-23 1:50PM EDT145.002.622.612.630.7237.89%3,7968,82623.90%
AAPL170630C001460002017-06-23 3:59PM EDT146.001.451.361.380.053.57%6,5266,22615.28%
AAPL170630C001470002017-06-23 3:59PM EDT147.000.890.850.87-0.08-8.25%12,5984,90314.75%
AAPL170630C001480002017-06-23 1:47PM EDT148.000.840.830.840.2235.48%6,0177,86419.07%
AAPL170630C001490002017-06-23 1:47PM EDT149.000.520.510.520.1230.00%5,9075,20318.46%
AAPL170630C001500002017-06-23 3:59PM EDT150.000.190.170.18-0.08-29.63%11,03812,27215.28%
AAPL170630C001525002017-06-23 3:57PM EDT152.500.050.060.08-0.04-44.44%5,88616,84718.36%
AAPL170630C001550002017-06-23 3:58PM EDT155.000.040.040.05-0.01-20.00%1,1676,64521.97%
AAPL170630C001575002017-06-23 11:21AM EDT157.500.020.020.03-0.02-50.00%17515,18625.00%
AAPL170630C001600002017-06-23 1:24PM EDT160.000.020.010.02-0.01-33.33%3805,96027.74%
AAPL170630C001625002017-06-23 1:24PM EDT162.500.010.010.02-0.01-50.00%503,53532.03%
AAPL170630C001650002017-06-22 11:46AM EDT165.000.010.000.02-0.01-50.00%22,25335.94%
AAPL170630C001675002017-06-19 3:44PM EDT167.500.030.010.030.02200.00%111,48341.80%
AAPL170630C001700002017-06-23 11:59AM EDT170.000.010.000.01-0.01-50.00%1051540.63%
AAPL170630C001725002017-06-13 9:49AM EDT172.500.030.000.030.00-215249.61%
AAPL170630C001750002017-06-09 10:45AM EDT175.000.040.010.07-0.01-20.00%239455.47%
AAPL170630C001775002017-06-06 9:30AM EDT177.500.040.000.060.00-1757.03%
AAPL170630C001800002017-06-19 3:41PM EDT180.000.010.000.02-0.04-80.00%5153.91%
AAPL170630C001850002017-06-12 3:32PM EDT185.000.010.000.03-0.01-50.00%2662.50%
AAPL170630C001875002017-06-13 11:15AM EDT187.500.010.000.020.00-108263.28%
AAPL170630C001900002017-06-02 11:52PM EDT190.000.050.000.040.00-505071.09%
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%11399.22%
AAPL170630P001050002017-06-16 2:23PM EDT105.000.010.010.03-0.01-50.00%23020690.63%
AAPL170630P001100002017-06-16 3:08PM EDT110.000.020.010.02-0.01-33.33%34751476.56%
AAPL170630P001150002017-06-19 12:16PM EDT115.000.020.010.02-0.03-60.00%4359365.63%
AAPL170630P001180002017-06-20 1:52PM EDT118.000.010.000.020.00-22562757.03%
AAPL170630P001190002017-06-20 10:11AM EDT119.000.020.000.020.00-2231454.69%
AAPL170630P001200002017-06-19 3:42PM EDT120.000.030.020.03-0.02-40.00%12072258.59%
AAPL170630P001210002017-06-16 1:28PM EDT121.000.050.060.07-0.04-44.44%24988363.67%
AAPL170630P001220002017-06-15 12:44PM EDT122.000.100.070.080.00-1226762.50%
AAPL170630P001230002017-06-23 12:50PM EDT123.000.010.000.02-0.02-66.67%27039050.39%
AAPL170630P001240002017-06-23 3:57PM EDT124.000.010.000.010.00-63272744.53%
AAPL170630P001250002017-06-23 3:41PM EDT125.000.010.010.02-0.01-50.00%1671946.09%
AAPL170630P001260002017-06-23 10:11AM EDT126.000.020.010.020.00-38541644.14%
AAPL170630P001270002017-06-23 10:11AM EDT127.000.020.010.03-0.01-33.33%571044.14%
AAPL170630P001280002017-06-23 1:46PM EDT128.000.020.010.020.00-33461339.84%
AAPL170630P001290002017-06-23 12:23PM EDT129.000.010.000.02-0.02-66.67%2514837.89%
AAPL170630P001300002017-06-23 3:53PM EDT130.000.020.010.03-0.01-33.33%7601,60637.89%
AAPL170630P001310002017-06-23 10:30AM EDT131.000.020.010.03-0.02-50.00%1359435.55%
AAPL170630P001320002017-06-23 9:42AM EDT132.000.040.010.03-0.01-20.00%5081433.59%
AAPL170630P001330002017-06-23 3:51PM EDT133.000.030.020.03-0.02-40.00%39565531.25%
AAPL170630P001340002017-06-23 3:53PM EDT134.000.030.020.03-0.03-50.00%58458529.30%
AAPL170630P001350002017-06-23 3:46PM EDT135.000.050.030.04-0.03-37.50%4226,03928.13%
AAPL170630P001360002017-06-23 2:46PM EDT136.000.050.040.05-0.05-50.00%6571226.95%
AAPL170630P001370002017-06-23 3:49PM EDT137.000.060.050.06-0.04-40.00%2661,40325.39%
AAPL170630P001380002017-06-23 3:59PM EDT138.000.070.060.07-0.07-50.00%3621,36623.63%
AAPL170630P001390002017-06-23 3:58PM EDT139.000.080.070.09-0.08-50.00%5751,00222.27%
AAPL170630P001400002017-06-23 1:41PM EDT140.000.110.100.11-0.11-50.00%1,6714,48420.61%
AAPL170630P001410002017-06-23 1:26PM EDT141.000.150.130.14-0.15-50.00%4873,07719.04%
AAPL170630P001420002017-06-23 3:59PM EDT142.000.190.180.20-0.23-54.76%3,5835,29617.87%
AAPL170630P001430002017-06-23 1:43PM EDT143.000.240.250.26-0.32-57.14%1,7355,56516.11%
AAPL170630P001440002017-06-23 1:52PM EDT144.000.370.360.38-0.45-54.88%1,2783,03814.82%
AAPL170630P001450002017-06-23 3:59PM EDT145.000.650.650.66-0.57-46.72%9,3748,79914.82%
AAPL170630P001460002017-06-23 1:51PM EDT146.000.850.830.84-0.80-48.48%3,4034,42112.06%
AAPL170630P001470002017-06-23 1:46PM EDT147.001.271.251.28-0.94-42.53%2,6591,88910.79%
AAPL170630P001480002017-06-23 1:49PM EDT148.001.801.771.79-1.16-39.19%7102,7206.79%
AAPL170630P001490002017-06-23 3:56PM EDT149.002.842.932.99-0.93-24.67%1,0101,11814.16%
AAPL170630P001500002017-06-23 3:59PM EDT150.003.793.803.90-0.53-12.27%1,2434,99815.28%
AAPL170630P001525002017-06-23 1:40PM EDT152.505.575.505.60-1.41-20.20%1893,4590.00%
AAPL170630P001550002017-06-23 3:41PM EDT155.008.508.608.80-0.96-10.15%2791,13923.83%
AAPL170630P001575002017-06-23 2:11PM EDT157.5010.4610.9011.55-1.52-12.69%927439.26%
AAPL170630P001600002017-06-19 12:23PM EDT160.0014.1013.5014.00-3.10-18.02%125143.60%
AAPL170630P001625002017-06-19 9:35AM EDT162.5018.3015.9516.502.2013.66%13249.27%
AAPL170630P001650002017-06-14 9:55AM EDT165.0018.4522.1523.150.00-23126.00%
AAPL170630P001700002017-06-02 11:54PM EDT170.0014.3614.4515.000.00-110.00%