U.S. Markets close in 3 hrs 34 mins

Apple Inc. (AAPL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.12-1.77 (-1.16%)
As of 12:25PM EDT. Market open.
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 EDT120.0030.2030.3030.45-1.16-3.70%79185107.32%
AAPL170929C001250002017-09-11 9:45AM EDT125.0036.2534.7535.150.00-12312.70%
AAPL170929C001300002017-09-25 10:58AM EDT130.0020.1520.2520.40-4.20-17.25%2491371.29%
AAPL170929C001350002017-09-25 11:22AM EDT135.0015.4015.2515.60-1.10-6.67%21810260.74%
AAPL170929C001370002017-09-22 11:54PM EDT137.0012.9013.3013.65-1.15-8.19%84756.10%
AAPL170929C001380002017-09-25 9:36AM EDT138.0011.7012.2512.55-5.75-32.95%11255.37%
AAPL170929C001390002017-09-22 11:54PM EDT139.0020.0312.8013.150.00-505085.86%
AAPL170929C001400002017-09-25 11:59AM EDT140.0010.6210.3510.60-1.26-10.61%20068949.81%
AAPL170929C001410002017-09-25 11:02AM EDT141.008.959.309.70-1.75-16.36%97048.88%
AAPL170929C001420002017-09-25 10:34AM EDT142.008.758.358.70-4.74-35.14%347145.02%
AAPL170929C001430002017-09-25 10:52AM EDT143.007.407.407.70-1.20-13.95%429841.11%
AAPL170929C001440002017-09-25 10:52AM EDT144.006.456.456.80-1.29-16.67%598639.36%
AAPL170929C001450002017-09-25 12:00PM EDT145.005.855.605.70-1.25-17.61%16050533.06%
AAPL170929C001460002017-09-25 11:46AM EDT146.004.464.754.80-1.64-26.89%39111530.86%
AAPL170929C001470002017-09-25 12:08PM EDT147.003.893.904.00-1.19-23.43%4594,98529.91%
AAPL170929C001480002017-09-25 11:58AM EDT148.003.053.003.10-1.35-30.68%3,0034,95326.54%
AAPL170929C001490002017-09-25 12:03PM EDT149.002.532.412.45-1.07-29.72%3,4934,81626.25%
AAPL170929C001500002017-09-25 12:09PM EDT150.001.831.831.87-0.95-34.17%22,6198,41125.78%
AAPL170929C001525002017-09-25 12:10PM EDT152.500.760.740.77-0.58-43.28%19,39016,62124.07%
AAPL170929C001550002017-09-25 12:10PM EDT155.000.270.260.28-0.27-50.00%22,70222,37224.22%
AAPL170929C001575002017-09-25 12:04PM EDT157.500.120.110.12-0.11-47.83%7,92913,89726.27%
AAPL170929C001600002017-09-25 11:44AM EDT160.000.050.050.06-0.07-58.33%6,39327,21528.91%
AAPL170929C001625002017-09-25 11:57AM EDT162.500.040.030.04-0.03-42.86%1,80314,91932.42%
AAPL170929C001650002017-09-25 12:01PM EDT165.000.020.020.03-0.03-60.00%1,11518,72136.33%
AAPL170929C001675002017-09-25 12:01PM EDT167.500.010.010.02-0.02-66.67%1844,64739.06%
AAPL170929C001700002017-09-25 11:58AM EDT170.000.020.010.02-0.01-33.33%1,1395,38343.75%
AAPL170929C001725002017-09-25 11:50AM EDT172.500.010.000.01-0.01-50.00%1503,35444.53%
AAPL170929C001750002017-09-22 3:43PM EDT175.000.010.010.02-0.01-50.00%1,8738,23650.78%
AAPL170929C001775002017-09-22 3:59PM EDT177.500.010.000.01-0.01-50.00%4772,15750.00%
AAPL170929C001800002017-09-22 10:33AM EDT180.000.010.000.010.00-141,84653.13%
AAPL170929C001825002017-09-22 10:33AM EDT182.500.010.000.010.00-21,44356.25%
AAPL170929C001850002017-09-20 3:50PM EDT185.000.010.000.010.00-2581,49259.38%
AAPL170929C001875002017-09-19 12:11PM EDT187.500.010.000.010.00-441862.50%
AAPL170929C001900002017-09-19 12:49PM EDT190.000.010.000.010.00-11633667.19%
AAPL170929C001925002017-09-19 11:16AM EDT192.500.010.000.010.00-33847370.31%
AAPL170929C001950002017-09-14 1:17PM EDT195.000.020.020.030.00-1029585.94%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AAPL170929P001200002017-09-22 2:33PM EDT120.000.010.000.010.00-3341765.63%
AAPL170929P001250002017-09-25 10:32AM EDT125.000.010.000.010.00-25069254.69%
AAPL170929P001300002017-09-25 11:48AM EDT130.000.010.010.02-0.01-50.00%2302,75350.39%
AAPL170929P001320002017-09-25 11:14AM EDT132.000.020.010.02-0.01-33.33%12145.70%
AAPL170929P001330002017-09-25 11:32AM EDT133.000.020.010.03-0.01-33.33%20345.70%
AAPL170929P001340002017-09-25 10:42AM EDT134.000.020.010.03-0.01-33.33%3116542.97%
AAPL170929P001350002017-09-25 11:07AM EDT135.000.040.020.03+0.01+33.33%33563540.63%
AAPL170929P001360002017-09-25 11:23AM EDT136.000.030.020.03-0.01-25.00%1,02234338.28%
AAPL170929P001370002017-09-25 11:01AM EDT137.000.050.030.04+0.02+66.67%67737237.11%
AAPL170929P001380002017-09-25 11:08AM EDT138.000.060.040.05+0.02+50.00%24149835.74%
AAPL170929P001390002017-09-25 11:51AM EDT139.000.060.050.060.00-20169834.18%
AAPL170929P001400002017-09-25 12:04PM EDT140.000.070.060.070.00-9743,06932.42%
AAPL170929P001410002017-09-25 11:10AM EDT141.000.110.080.09+0.04+57.14%3181,05531.06%
AAPL170929P001420002017-09-25 11:58AM EDT142.000.110.100.11+0.02+22.22%1,1422,07329.30%
AAPL170929P001430002017-09-25 11:58AM EDT143.000.150.130.14+0.03+25.00%6311,78527.74%
AAPL170929P001440002017-09-25 11:32AM EDT144.000.180.180.19+0.03+20.00%2,0141,47726.51%
AAPL170929P001450002017-09-25 11:57AM EDT145.000.280.250.26+0.09+47.37%5,3924,85925.34%
AAPL170929P001460002017-09-25 12:08PM EDT146.000.370.350.36+0.10+37.04%2,5331,84324.17%
AAPL170929P001470002017-09-25 12:10PM EDT147.000.510.510.53+0.15+41.67%3,5072,73823.63%
AAPL170929P001480002017-09-25 12:05PM EDT148.000.700.700.73+0.21+42.86%4,6833,79322.53%
AAPL170929P001490002017-09-25 12:05PM EDT149.001.021.051.08+0.34+50.00%6,1104,52422.61%
AAPL170929P001500002017-09-25 12:09PM EDT150.001.401.401.45+0.47+50.54%19,73412,32321.58%
AAPL170929P001525002017-09-25 12:06PM EDT152.502.902.842.89+0.89+44.28%6,27112,72219.68%
AAPL170929P001550002017-09-25 12:01PM EDT155.004.784.854.95+1.09+29.54%3,76113,16417.29%
AAPL170929P001575002017-09-25 11:50AM EDT157.507.327.157.30+1.47+25.13%6777,4730.00%
AAPL170929P001600002017-09-25 12:01PM EDT160.009.559.609.70+1.32+16.04%2505,8500.00%
AAPL170929P001625002017-09-25 12:01PM EDT162.5012.0212.0512.20+1.36+12.76%732,4200.00%
AAPL170929P001650002017-09-25 11:46AM EDT165.0015.0514.3514.75+1.88+14.27%818160.00%
AAPL170929P001675002017-09-25 11:23AM EDT167.5017.2416.8017.25+3.44+24.93%92050.00%
AAPL170929P001700002017-09-22 3:28PM EDT170.0018.5217.8518.45+2.77+17.59%221640.00%
AAPL170929P001725002017-09-19 10:07AM EDT172.5013.4020.3521.050.00-5610.00%
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 10:12AM EDT195.0043.3544.6044.75-0.19-0.44%2300.00%