U.S. Markets closed

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
153.39-2.68 (-1.72%)
At close: 4:00PM EDT

153.02 -0.37 (-0.24%)
After hours: 7:59PM EDT

People also watch
GOOGFBAMZNTSLANFLX
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922C001150002017-09-21 10:37PM EDT115.0043.8538.3538.500.00-210223.44%
AAPL170922C001200002017-09-21 12:39PM EDT120.0033.8033.3533.50-2.10-5.85%47125193.75%
AAPL170922C001250002017-09-21 10:37PM EDT125.0028.8528.3528.500.00-41164.06%
AAPL170922C001300002017-09-19 9:42AM EDT130.0028.7723.3023.550.00-722135.94%
AAPL170922C001350002017-09-19 3:34PM EDT135.0023.8318.2518.650.00-1329117.19%
AAPL170922C001370002017-09-15 11:56PM EDT137.0024.3522.8523.150.00-11437.45%
AAPL170922C001390002017-09-19 1:25PM EDT139.0019.9814.3014.550.00-502886.72%
AAPL170922C001400002017-09-21 2:13PM EDT140.0014.2013.3013.55-1.45-9.27%31591881.25%
AAPL170922C001410002017-09-19 10:07AM EDT141.0018.2012.3012.550.00-155575.78%
AAPL170922C001420002017-09-15 11:56PM EDT142.0016.2017.7518.150.00-118369.04%
AAPL170922C001430002017-09-18 3:56PM EDT143.0015.9010.2510.650.00-12270.31%
AAPL170922C001440002017-09-21 12:39PM EDT144.009.709.309.55-2.20-18.49%7618959.38%
AAPL170922C001450002017-09-21 10:32AM EDT145.008.008.308.55-3.00-27.27%7824053.52%
AAPL170922C001460002017-09-19 9:52AM EDT146.0012.887.307.600.00-41852.73%
AAPL170922C001470002017-09-21 3:45PM EDT147.006.736.306.60-2.12-23.95%2115561.52%
AAPL170922C001480002017-09-21 12:24PM EDT148.005.955.355.60-2.00-25.16%5223954.10%
AAPL170922C001490002017-09-21 1:09PM EDT149.005.254.354.60-1.85-26.06%2519146.48%
AAPL170922C001500002017-09-21 3:59PM EDT150.003.473.403.65-2.61-42.93%4,4142,86141.50%
AAPL170922C001525002017-09-21 3:59PM EDT152.501.291.241.35-2.31-64.17%20,1338,21125.98%
AAPL170922C001550002017-09-21 3:59PM EDT155.000.210.200.21-1.40-86.96%59,58521,02523.54%
AAPL170922C001575002017-09-21 3:59PM EDT157.500.030.030.04-0.39-92.86%27,28226,23829.10%
AAPL170922C001600002017-09-21 3:57PM EDT160.000.020.020.03-0.09-81.82%18,58243,77240.63%
AAPL170922C001625002017-09-21 3:54PM EDT162.500.020.010.02-0.02-50.00%9,67930,82350.00%
AAPL170922C001650002017-09-21 3:51PM EDT165.000.010.000.01-0.01-50.00%2,20017,81053.13%
AAPL170922C001675002017-09-21 1:55PM EDT167.500.020.000.010.00-1,09812,39362.50%
AAPL170922C001700002017-09-21 3:30PM EDT170.000.010.000.010.00-1,00715,36471.88%
AAPL170922C001725002017-09-21 1:54PM EDT172.500.010.000.010.00-1184,44481.25%
AAPL170922C001750002017-09-21 1:38PM EDT175.000.010.000.010.00-33,01087.50%
AAPL170922C001775002017-09-21 1:54PM EDT177.500.010.000.010.00-13,61096.88%
AAPL170922C001800002017-09-21 9:30AM EDT180.000.010.000.01-0.01-50.00%203,428106.25%
AAPL170922C001825002017-09-19 11:59AM EDT182.500.010.000.010.00-5727112.50%
AAPL170922C001850002017-09-15 3:03PM EDT185.000.020.000.020.00-348602129.69%
AAPL170922C001875002017-09-15 1:37PM EDT187.500.010.010.02-0.01-50.00%100130143.75%
AAPL170922C001900002017-09-15 3:55PM EDT190.000.010.000.030.00-250221153.13%
AAPL170922C001925002017-09-15 3:44PM EDT192.500.010.000.01-0.01-50.00%579240143.75%
AAPL170922C001950002017-09-15 11:09AM EDT195.000.010.000.01-0.01-50.00%200461150.00%
AAPL170922C001975002017-09-07 10:57AM EDT197.500.030.010.020.00-1352176.56%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170922P001150002017-09-21 10:38PM EDT115.000.010.000.010.00-150150181.25%
AAPL170922P001200002017-09-15 10:14AM EDT120.000.010.000.010.00-20251156.25%
AAPL170922P001250002017-09-13 11:42AM EDT125.000.010.000.010.00-111,376134.38%
AAPL170922P001300002017-09-12 3:54PM EDT130.000.030.000.010.00-223689109.38%
AAPL170922P001350002017-09-15 3:50PM EDT135.000.010.010.020.00-6489298.44%
AAPL170922P001360002017-09-15 11:57PM EDT136.000.010.010.020.00-41092.19%
AAPL170922P001370002017-09-15 11:57PM EDT137.000.010.010.020.00-9642687.50%
AAPL170922P001380002017-09-20 12:29PM EDT138.000.010.000.010.00-101,24171.88%
AAPL170922P001390002017-09-21 9:50AM EDT139.000.010.000.010.00-201,23968.75%
AAPL170922P001400002017-09-21 10:28AM EDT140.000.010.000.010.00-21,38164.06%
AAPL170922P001410002017-09-20 1:22PM EDT141.000.010.000.010.00-121,33659.38%
AAPL170922P001420002017-09-21 11:28AM EDT142.000.010.000.010.00-1585756.25%
AAPL170922P001430002017-09-21 11:02AM EDT143.000.010.000.010.00-31192250.00%
AAPL170922P001440002017-09-21 11:29AM EDT144.000.020.000.01+0.01+100.00%2851,22150.00%
AAPL170922P001450002017-09-21 2:52PM EDT145.000.010.000.01-0.01-50.00%2531,96445.31%
AAPL170922P001460002017-09-21 2:31PM EDT146.000.020.010.020.00-4162,33144.14%
AAPL170922P001470002017-09-21 3:47PM EDT147.000.010.010.02-0.01-50.00%1,1872,15339.06%
AAPL170922P001480002017-09-21 3:59PM EDT148.000.020.020.03-0.01-33.33%2,0792,81935.55%
AAPL170922P001490002017-09-21 3:58PM EDT149.000.040.040.05-0.02-33.33%1,5152,58633.01%
AAPL170922P001500002017-09-21 3:59PM EDT150.000.080.070.09+0.02+33.33%15,16911,63730.66%
AAPL170922P001525002017-09-21 3:59PM EDT152.500.410.380.41+0.25+156.25%28,67616,76224.27%
AAPL170922P001550002017-09-21 3:59PM EDT155.001.801.711.84+1.22+210.34%21,65124,56724.41%
AAPL170922P001575002017-09-21 3:59PM EDT157.504.124.004.15+2.21+115.71%2,34414,81429.10%
AAPL170922P001600002017-09-21 3:59PM EDT160.006.646.506.70+2.64+66.00%1,80515,22549.61%
AAPL170922P001625002017-09-21 3:56PM EDT162.509.059.009.20+2.40+36.09%1726,28563.67%
AAPL170922P001650002017-09-21 2:23PM EDT165.0011.0111.5011.70+1.41+14.69%1142,01277.15%
AAPL170922P001675002017-09-21 2:07PM EDT167.5013.2513.9514.20+1.18+9.78%1748489.84%
AAPL170922P001700002017-09-21 4:00PM EDT170.0016.5616.4516.70+5.26+46.55%311373102.34%
AAPL170922P001725002017-09-19 10:07AM EDT172.5013.3518.9519.300.00-295789.06%
AAPL170922P001750002017-09-20 2:54PM EDT175.0019.5521.4521.750.00-1030135.16%
AAPL170922P001800002017-09-12 2:37PM EDT180.0019.3619.9520.400.00-10120.00%
AAPL170922P001825002017-09-01 11:48PM EDT182.5019.2318.3018.850.00-220.00%
AAPL170922P001850002017-09-06 11:18AM EDT185.0024.2525.5526.800.00-24240.00%
AAPL170922P001950002017-09-21 1:13PM EDT195.0040.9641.4541.75+0.66+1.64%148221.48%
AAPL170922P001975002017-09-21 9:56AM EDT197.5043.6544.0544.15+3.50+8.72%210196.09%
AAPL170922P002000002017-09-21 10:38PM EDT200.0044.1046.5546.650.00-22204.69%
AAPL170922P002050002017-09-21 10:38PM EDT205.0051.6051.5551.650.00-22221.09%